Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.66	0.74	0.65	0.74	0.74	10.78%	348,344
Jun 17, 2025	0.65	0.69	0.65	0.67	0.67	-0.62%	255,605
Jun 16, 2025	0.68	0.73	0.66	0.67	0.67	-3.00%	404,301
Jun 13, 2025	0.69	0.80	0.68	0.69	0.69	1.91%	673,488
Jun 12, 2025	0.69	0.74	0.67	0.68	0.68	-2.73%	239,926
Jun 11, 2025	0.75	0.79	0.68	0.70	0.70	-9.33%	423,226
Jun 10, 2025	0.79	0.82	0.75	0.77	0.77	-1.31%	273,459
Jun 9, 2025	0.76	0.82	0.73	0.78	0.78	1.56%	333,307
Jun 6, 2025	0.65	0.80	0.65	0.77	0.77	11.22%	591,808
Jun 5, 2025	0.66	0.72	0.66	0.69	0.69	0.90%	264,485
Jun 4, 2025	0.70	0.72	0.67	0.69	0.69	0.44%	241,994
Jun 3, 2025	0.73	0.77	0.66	0.68	0.68	-6.39%	490,897
Jun 2, 2025	0.72	0.87	0.72	0.73	0.73	2.68%	752,462
May 30, 2025	0.76	0.81	0.70	0.71	0.71	2.90%	584,258
May 29, 2025	0.63	0.77	0.60	0.69	0.69	12.23%	1,147,009
May 28, 2025	0.63	0.68	0.61	0.61	0.61	0.79%	890,242
May 27, 2025	0.73	0.75	0.61	0.61	0.61	-19.74%	771,949
May 23, 2025	0.77	0.86	0.75	0.76	0.76	-3.36%	299,136
May 22, 2025	0.85	0.92	0.73	0.79	0.79	-13.45%	962,646
May 21, 2025	0.90	0.97	0.87	0.91	0.91	-8.20%	564,252
May 20, 2025	0.90	1.00	0.90	0.99	0.99	-0.64%	468,845
May 19, 2025	0.95	1.01	0.95	1.00	1.00	4.41%	399,407
May 16, 2025	0.91	0.98	0.91	0.95	0.95	5.08%	232,076
May 15, 2025	1.00	1.04	0.90	0.91	0.91	-11.84%	437,710
May 14, 2025	1.00	1.10	1.00	1.03	1.03	1.98%	366,874
May 13, 2025	0.99	1.07	0.96	1.01	1.01	-	568,107
May 12, 2025	0.98	1.03	0.92	1.01	1.01	-	218,135
May 9, 2025	0.95	1.06	0.95	1.01	1.01	1.00%	240,089
May 8, 2025	1.12	1.16	0.90	1.00	1.00	-11.50%	921,571
May 7, 2025	1.09	1.15	1.08	1.13	1.13	0.89%	108,540
May 6, 2025	1.17	1.17	1.08	1.12	1.12	-6.67%	303,399
May 5, 2025	1.21	1.25	1.20	1.20	1.20	-4.00%	254,566
May 2, 2025	1.35	1.35	1.24	1.25	1.25	-7.41%	303,912
May 1, 2025	1.29	1.36	1.21	1.35	1.35	4.65%	235,163
Apr 30, 2025	1.27	1.35	1.25	1.29	1.29	-7.19%	216,673
Apr 29, 2025	1.30	1.46	1.22	1.39	1.39	6.92%	697,374
Apr 28, 2025	1.36	1.36	1.25	1.30	1.30	-4.41%	275,773
Apr 25, 2025	1.35	1.38	1.17	1.36	1.36	-1.45%	739,378
Apr 24, 2025	1.39	1.43	1.21	1.38	1.38	-3.50%	567,959
Apr 23, 2025	1.42	1.65	1.32	1.43	1.43	4.00%	1,686,488
Apr 22, 2025	0.95	1.42	0.94	1.38	1.38	33.50%	874,362
Apr 21, 2025	1.26	1.26	1.02	1.03	1.03	-18.25%	713,876
Apr 17, 2025	1.02	1.37	1.02	1.26	1.26	16.67%	1,010,903
Apr 16, 2025	1.08	1.09	0.91	1.08	1.08	-	652,002
Apr 15, 2025	0.87	1.10	0.86	1.08	1.08	30.12%	1,726,253
Apr 14, 2025	0.77	0.83	0.67	0.83	0.83	18.57%	609,054
Apr 11, 2025	0.74	0.81	0.66	0.70	0.70	6.06%	418,298
Apr 10, 2025	0.60	0.73	0.60	0.66	0.66	13.79%	570,652
Apr 9, 2025	0.58	0.59	0.51	0.58	0.58	5.45%	274,545
Apr 8, 2025	0.56	0.61	0.52	0.55	0.55	-5.22%	374,043