Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.52	0.57	0.51	0.51	-	3.04%	802,697
Aug 19, 2025	0.50	0.56	0.49	0.50	0.50	-10.45%	871,822
Aug 18, 2025	0.45	0.68	0.45	0.56	0.56	23.11%	19,135,664
Aug 15, 2025	0.45	0.48	0.44	0.45	0.45	2.59%	173,484
Aug 14, 2025	0.48	0.49	0.44	0.44	0.44	-9.12%	161,295
Aug 13, 2025	0.46	0.48	0.44	0.48	0.48	10.26%	301,547
Aug 12, 2025	0.41	0.44	0.40	0.44	0.44	8.35%	376,285
Aug 11, 2025	0.50	0.50	0.40	0.40	0.40	-19.08%	801,784
Aug 8, 2025	0.53	0.53	0.50	0.50	0.50	-2.17%	408,171
Aug 7, 2025	0.53	0.56	0.51	0.51	0.51	-2.81%	365,913
Aug 6, 2025	0.58	0.58	0.52	0.53	0.53	-10.09%	320,046
Aug 5, 2025	0.57	0.59	0.54	0.59	0.59	2.79%	289,151
Aug 4, 2025	0.56	0.58	0.56	0.57	0.57	3.06%	170,877
Aug 1, 2025	0.53	0.60	0.52	0.55	0.55	2.43%	328,578
Jul 31, 2025	0.58	0.60	0.54	0.54	0.54	-9.36%	384,318
Jul 30, 2025	0.60	0.65	0.55	0.59	0.59	-2.49%	413,329
Jul 29, 2025	0.65	0.69	0.61	0.61	0.61	-6.93%	249,866
Jul 28, 2025	0.65	0.70	0.65	0.66	0.66	0.03%	350,782
Jul 25, 2025	0.67	0.69	0.63	0.66	0.66	-4.61%	246,979
Jul 24, 2025	0.65	0.70	0.63	0.69	0.69	2.52%	272,315
Jul 23, 2025	0.67	0.71	0.63	0.67	0.67	-4.03%	302,218
Jul 22, 2025	0.74	0.74	0.67	0.70	0.70	-3.90%	390,734
Jul 21, 2025	0.70	0.75	0.68	0.73	0.73	8.21%	481,143
Jul 18, 2025	0.68	0.70	0.65	0.67	0.67	0.19%	287,550
Jul 17, 2025	0.61	0.67	0.60	0.67	0.67	7.01%	471,283
Jul 16, 2025	0.60	0.63	0.56	0.63	0.63	7.32%	368,659
Jul 15, 2025	0.58	0.60	0.56	0.58	0.58	-0.66%	282,785
Jul 14, 2025	0.63	0.63	0.55	0.59	0.59	-5.17%	589,980
Jul 11, 2025	0.62	0.64	0.58	0.62	0.62	-1.84%	1,050,056
Jul 10, 2025	0.69	0.70	0.61	0.63	0.63	-9.30%	955,788
Jul 9, 2025	0.70	0.72	0.68	0.70	0.70	-5.05%	272,850
Jul 8, 2025	0.68	0.73	0.67	0.73	0.73	2.42%	319,930
Jul 7, 2025	0.71	0.82	0.71	0.72	0.72	-3.82%	489,409
Jul 3, 2025	0.75	0.76	0.71	0.74	0.74	-3.19%	435,714
Jul 2, 2025	0.68	0.77	0.68	0.77	0.77	3.81%	595,616
Jul 1, 2025	0.83	0.83	0.63	0.74	0.74	-20.47%	1,251,834
Jun 30, 2025	0.75	1.14	0.70	0.93	0.93	31.07%	6,458,775
Jun 27, 2025	0.68	0.74	0.66	0.71	0.71	6.83%	11,343,328
Jun 26, 2025	0.61	0.68	0.57	0.66	0.66	5.33%	542,774
Jun 25, 2025	0.67	0.68	0.57	0.63	0.63	-8.13%	581,929
Jun 24, 2025	0.67	0.69	0.64	0.69	0.69	8.55%	396,222
Jun 23, 2025	0.67	0.68	0.63	0.63	0.63	-5.58%	644,998
Jun 20, 2025	0.72	0.74	0.67	0.67	0.67	-9.46%	216,433
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