Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
3.060
-1.270 (-29.33%)
At close: Oct 17, 2024, 4:00 PM
3.000
-0.060 (-1.96%)
After-hours: Oct 17, 2024, 7:47 PM EDT
Triller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 3.92 | 4.00 | 2.61 | 3.06 | 3.06 | -29.33% | 1,845,987 |
| Oct 16, 2024 | 5.60 | 5.98 | 3.71 | 4.33 | 4.33 | -22.68% | 1,336,313 |
| Oct 15, 2024 | 4.92 | 5.96 | 4.60 | 5.60 | 5.60 | 14.75% | 1,116,248 |
| Oct 14, 2024 | 4.88 | 4.88 | 4.40 | 4.88 | 4.88 | 7.02% | 902,930 |
| Oct 11, 2024 | 4.52 | 5.40 | 4.16 | 4.56 | 4.56 | 10.68% | 3,664,773 |
| Oct 10, 2024 | 4.80 | 4.84 | 4.12 | 4.12 | 4.12 | -18.25% | 561,584 |
| Oct 9, 2024 | 5.44 | 5.52 | 4.80 | 5.04 | 5.04 | -7.35% | 402,935 |
| Oct 8, 2024 | 5.84 | 5.87 | 5.20 | 5.44 | 5.44 | -5.56% | 303,037 |
| Oct 7, 2024 | 6.28 | 6.28 | 5.64 | 5.76 | 5.76 | -8.86% | 310,421 |
| Oct 4, 2024 | 6.08 | 6.52 | 5.80 | 6.32 | 6.32 | 3.27% | 285,821 |
| Oct 3, 2024 | 6.00 | 6.12 | 5.40 | 6.12 | 6.12 | 2.68% | 464,052 |
| Oct 2, 2024 | 4.84 | 5.96 | 4.48 | 5.96 | 5.96 | 29.37% | 547,188 |
| Oct 1, 2024 | 4.81 | 4.86 | 4.46 | 4.61 | 4.61 | -5.92% | 213,564 |
| Sep 30, 2024 | 4.96 | 5.15 | 4.75 | 4.90 | 4.90 | 2.60% | 247,971 |
| Sep 27, 2024 | 4.69 | 5.06 | 4.69 | 4.77 | 4.77 | 2.23% | 412,857 |
| Sep 26, 2024 | 4.28 | 4.92 | 4.28 | 4.67 | 4.67 | 7.61% | 377,958 |
| Sep 25, 2024 | 4.05 | 4.42 | 3.95 | 4.34 | 4.34 | 7.69% | 290,802 |
| Sep 24, 2024 | 4.13 | 4.26 | 3.82 | 4.03 | 4.03 | -1.52% | 310,371 |
| Sep 23, 2024 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 6.45% | 365,780 |
| Sep 20, 2024 | 4.34 | 4.34 | 3.84 | 3.84 | 3.84 | -11.86% | 901,871 |
| Sep 19, 2024 | 4.44 | 4.46 | 3.82 | 4.36 | 4.36 | 7.13% | 1,165,194 |
| Sep 18, 2024 | 4.22 | 4.34 | 3.91 | 4.07 | 4.07 | -6.20% | 447,253 |
| Sep 17, 2024 | 4.46 | 4.58 | 4.19 | 4.34 | 4.34 | -2.32% | 198,005 |
| Sep 16, 2024 | 4.61 | 4.75 | 4.44 | 4.44 | 4.44 | -4.02% | 108,107 |
| Sep 13, 2024 | 4.71 | 4.81 | 4.53 | 4.63 | 4.63 | - | 109,249 |
| Sep 12, 2024 | 4.67 | 4.92 | 4.59 | 4.63 | 4.63 | -1.76% | 130,641 |
| Sep 11, 2024 | 4.55 | 4.84 | 4.48 | 4.71 | 4.71 | 4.11% | 82,157 |
| Sep 10, 2024 | 4.53 | 4.65 | 4.44 | 4.53 | 4.53 | -0.44% | 76,831 |
| Sep 9, 2024 | 4.71 | 4.88 | 4.48 | 4.55 | 4.55 | -2.66% | 172,790 |
| Sep 6, 2024 | 4.71 | 4.92 | 4.55 | 4.67 | 4.67 | 0.43% | 151,252 |
| Sep 5, 2024 | 5.06 | 5.22 | 4.63 | 4.65 | 4.65 | -9.64% | 224,619 |
| Sep 4, 2024 | 5.25 | 5.38 | 5.02 | 5.15 | 5.15 | -6.39% | 189,287 |
| Sep 3, 2024 | 5.43 | 5.54 | 4.34 | 5.50 | 5.50 | 4.73% | 645,000 |
| Aug 30, 2024 | 5.39 | 5.47 | 4.98 | 5.25 | 5.25 | -0.40% | 185,782 |
| Aug 29, 2024 | 4.96 | 5.37 | 4.57 | 5.27 | 5.27 | 11.84% | 289,041 |
| Aug 28, 2024 | 4.53 | 4.86 | 4.30 | 4.71 | 4.71 | 4.11% | 228,408 |
| Aug 27, 2024 | 4.79 | 4.79 | 4.28 | 4.53 | 4.53 | -4.35% | 170,527 |
| Aug 26, 2024 | 4.90 | 5.04 | 4.65 | 4.73 | 4.73 | -1.72% | 126,895 |
| Aug 23, 2024 | 4.55 | 4.96 | 4.55 | 4.81 | 4.81 | 6.88% | 195,122 |
| Aug 22, 2024 | 4.36 | 4.57 | 4.22 | 4.50 | 4.50 | 4.31% | 101,324 |
| Aug 21, 2024 | 4.40 | 4.41 | 4.19 | 4.32 | 4.32 | -0.96% | 133,492 |
| Aug 20, 2024 | 4.36 | 4.50 | 4.26 | 4.36 | 4.36 | -0.46% | 160,698 |
| Aug 19, 2024 | 4.73 | 4.75 | 4.13 | 4.38 | 4.38 | -7.42% | 274,152 |
| Aug 16, 2024 | 4.69 | 5.04 | 4.48 | 4.73 | 4.73 | 0.87% | 222,915 |
| Aug 15, 2024 | 4.42 | 4.73 | 4.36 | 4.69 | 4.69 | 6.08% | 116,459 |
| Aug 14, 2024 | 4.50 | 4.55 | 4.26 | 4.42 | 4.42 | -3.62% | 110,486 |
| Aug 13, 2024 | 4.48 | 4.61 | 4.38 | 4.59 | 4.59 | 2.32% | 72,178 |
| Aug 12, 2024 | 4.61 | 4.61 | 4.26 | 4.48 | 4.48 | -0.93% | 117,804 |
| Aug 9, 2024 | 4.53 | 4.61 | 4.29 | 4.53 | 4.53 | 0.47% | 70,873 |
| Aug 8, 2024 | 4.65 | 4.75 | 4.38 | 4.50 | 4.50 | -5.22% | 102,252 |
| Aug 7, 2024 | 4.69 | 5.08 | 4.55 | 4.75 | 4.75 | 5.02% | 147,746 |
| Aug 6, 2024 | 4.40 | 4.63 | 4.34 | 4.53 | 4.53 | 2.82% | 113,832 |
| Aug 5, 2024 | 4.01 | 4.40 | 3.95 | 4.40 | 4.40 | -1.39% | 147,566 |
| Aug 2, 2024 | 4.44 | 4.55 | 4.07 | 4.46 | 4.46 | 8.54% | 379,922 |
| Aug 1, 2024 | 4.09 | 4.13 | 3.84 | 4.11 | 4.11 | 1.03% | 119,642 |
| Jul 31, 2024 | 4.53 | 4.54 | 3.72 | 4.07 | 4.07 | -8.37% | 688,576 |
| Jul 30, 2024 | 4.77 | 4.81 | 4.34 | 4.44 | 4.44 | -4.86% | 235,423 |
| Jul 29, 2024 | 4.96 | 4.96 | 4.57 | 4.67 | 4.67 | -5.04% | 171,178 |
| Jul 26, 2024 | 4.96 | 4.96 | 4.73 | 4.92 | 4.92 | -0.43% | 91,252 |
| Jul 25, 2024 | 4.65 | 5.04 | 4.65 | 4.94 | 4.94 | 4.38% | 145,431 |
| Jul 24, 2024 | 4.65 | 4.92 | 4.61 | 4.73 | 4.73 | 0.87% | 134,813 |
| Jul 23, 2024 | 5.06 | 5.25 | 4.69 | 4.69 | 4.69 | -3.40% | 222,450 |
| Jul 22, 2024 | 4.73 | 5.04 | 4.50 | 4.86 | 4.86 | 4.43% | 145,090 |
| Jul 19, 2024 | 4.53 | 4.71 | 4.36 | 4.65 | 4.65 | 3.70% | 212,711 |
| Jul 18, 2024 | 4.84 | 4.84 | 4.39 | 4.48 | 4.48 | -6.08% | 219,820 |
| Jul 17, 2024 | 4.75 | 4.84 | 4.58 | 4.77 | 4.77 | -2.53% | 189,319 |
| Jul 16, 2024 | 4.86 | 5.06 | 4.69 | 4.90 | 4.90 | - | 198,023 |
| Jul 15, 2024 | 5.19 | 5.19 | 4.86 | 4.90 | 4.90 | -6.69% | 222,050 |
| Jul 12, 2024 | 5.02 | 5.35 | 4.94 | 5.25 | 5.25 | 4.52% | 287,467 |
| Jul 11, 2024 | 4.77 | 5.31 | 4.50 | 5.02 | 5.02 | -6.53% | 995,211 |
| Jul 10, 2024 | 5.72 | 5.72 | 5.29 | 5.37 | 5.37 | -6.13% | 297,279 |
| Jul 9, 2024 | 5.79 | 5.91 | 5.58 | 5.72 | 5.72 | -1.43% | 178,900 |
| Jul 8, 2024 | 5.58 | 5.99 | 5.35 | 5.81 | 5.81 | 5.24% | 292,649 |
| Jul 5, 2024 | 5.83 | 5.85 | 5.48 | 5.52 | 5.52 | -5.64% | 230,575 |
| Jul 3, 2024 | 5.91 | 5.91 | 5.41 | 5.85 | 5.85 | - | 128,493 |
| Jul 2, 2024 | 5.91 | 5.99 | 5.70 | 5.85 | 5.85 | -2.08% | 230,912 |
| Jul 1, 2024 | 6.36 | 6.36 | 5.93 | 5.97 | 5.97 | -5.55% | 215,132 |
| Jun 28, 2024 | 6.34 | 6.51 | 6.10 | 6.32 | 6.32 | 2.33% | 310,999 |
| Jun 27, 2024 | 5.81 | 6.36 | 5.81 | 6.18 | 6.18 | 7.18% | 317,274 |
| Jun 26, 2024 | 5.70 | 6.08 | 5.27 | 5.76 | 5.76 | 3.32% | 245,265 |
| Jun 25, 2024 | 5.76 | 5.81 | 5.54 | 5.58 | 5.58 | -3.21% | 147,758 |
| Jun 24, 2024 | 5.72 | 5.85 | 5.46 | 5.76 | 5.76 | 1.82% | 194,638 |
| Jun 21, 2024 | 5.37 | 5.74 | 5.29 | 5.66 | 5.66 | -1.44% | 279,838 |
| Jun 20, 2024 | 5.48 | 5.83 | 5.06 | 5.74 | 5.74 | -1.07% | 297,005 |
| Jun 18, 2024 | 5.74 | 5.81 | 4.96 | 5.81 | 5.81 | -4.10% | 655,978 |
| Jun 17, 2024 | 6.45 | 6.45 | 5.91 | 6.05 | 6.05 | -6.08% | 445,210 |
| Jun 14, 2024 | 6.69 | 6.69 | 6.12 | 6.45 | 6.45 | -4.31% | 441,458 |
| Jun 13, 2024 | 6.55 | 6.78 | 6.36 | 6.74 | 6.74 | 0.93% | 440,029 |
| Jun 12, 2024 | 7.42 | 7.44 | 6.51 | 6.67 | 6.67 | -2.11% | 1,512,245 |
| Jun 11, 2024 | 7.03 | 7.07 | 6.55 | 6.82 | 6.82 | -4.07% | 296,071 |
| Jun 10, 2024 | 6.78 | 7.34 | 6.61 | 7.11 | 7.11 | 4.24% | 351,558 |
| Jun 7, 2024 | 6.45 | 7.07 | 6.20 | 6.82 | 6.82 | 6.45% | 369,384 |
| Jun 6, 2024 | 6.53 | 6.80 | 6.26 | 6.41 | 6.41 | -6.90% | 293,015 |
| Jun 5, 2024 | 7.29 | 7.36 | 6.16 | 6.88 | 6.88 | -4.59% | 619,532 |
| Jun 4, 2024 | 7.85 | 8.26 | 6.92 | 7.21 | 7.21 | -4.64% | 675,978 |
| Jun 3, 2024 | 6.57 | 7.75 | 6.51 | 7.56 | 7.56 | 12.26% | 675,366 |
| May 31, 2024 | 6.45 | 6.86 | 5.95 | 6.74 | 6.74 | 5.17% | 418,208 |
| May 30, 2024 | 6.30 | 6.94 | 5.95 | 6.41 | 6.41 | 2.64% | 784,290 |
| May 29, 2024 | 5.19 | 6.42 | 5.11 | 6.24 | 6.24 | 24.28% | 695,762 |
| May 28, 2024 | 5.41 | 5.91 | 4.86 | 5.02 | 5.02 | -8.29% | 537,982 |