Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.62	0.65	0.61	0.61	0.61	-1.44%	139,479
Oct 23, 2025	0.57	0.62	0.57	0.62	0.62	-0.59%	369,492
Oct 22, 2025	0.71	0.71	0.56	0.62	0.62	-11.99%	494,710
Oct 21, 2025	0.64	0.75	0.64	0.71	0.71	5.27%	769,927
Oct 20, 2025	0.64	0.68	0.61	0.67	0.67	3.66%	559,426
Oct 17, 2025	0.69	0.73	0.64	0.65	0.65	-7.91%	268,368
Oct 16, 2025	0.75	0.77	0.70	0.71	0.71	-8.11%	233,258
Oct 15, 2025	0.82	0.84	0.71	0.77	0.77	-8.03%	616,756
Oct 14, 2025	0.85	0.86	0.80	0.83	0.83	-2.65%	212,357
Oct 13, 2025	0.85	0.90	0.80	0.86	0.86	6.05%	263,026
Oct 10, 2025	0.91	1.00	0.76	0.81	0.81	-10.44%	483,153
Oct 9, 2025	0.87	0.95	0.86	0.90	0.90	0.23%	327,925
Oct 8, 2025	0.92	0.94	0.87	0.90	0.90	-1.98%	340,044
Oct 7, 2025	0.89	0.94	0.87	0.92	0.92	1.66%	263,568
Oct 6, 2025	0.96	0.98	0.90	0.90	0.90	-7.87%	564,943
Oct 3, 2025	0.77	1.01	0.77	0.98	0.98	28.01%	1,028,246
Oct 2, 2025	0.75	0.82	0.74	0.77	0.77	2.12%	554,108
Oct 1, 2025	0.87	0.87	0.75	0.75	0.75	-9.63%	539,381
Sep 30, 2025	0.90	0.93	0.83	0.83	0.83	-9.16%	518,696
Sep 29, 2025	0.97	1.02	0.86	0.91	0.91	-5.13%	522,198
Sep 26, 2025	1.08	1.08	0.94	0.96	0.96	-8.27%	840,273
Sep 25, 2025	1.09	1.09	1.03	1.05	1.05	-2.78%	576,745
Sep 24, 2025	1.14	1.17	1.04	1.08	1.08	-7.69%	728,560
Sep 23, 2025	1.09	1.23	1.09	1.17	1.17	2.63%	791,541
Sep 22, 2025	1.15	1.18	1.05	1.14	1.14	-6.56%	1,852,771
Sep 19, 2025	1.24	1.44	1.17	1.22	1.22	-	9,056,272
Sep 18, 2025	1.48	1.73	1.13	1.22	1.22	-17.57%	5,225,119
Sep 17, 2025	1.11	1.48	1.10	1.48	1.48	29.82%	5,543,749
Sep 16, 2025	0.84	1.19	0.82	1.14	1.14	34.09%	4,705,153
Sep 15, 2025	0.61	0.86	0.61	0.85	0.85	22.40%	1,228,605
Sep 12, 2025	0.75	0.82	0.68	0.69	0.69	-5.79%	981,051
Sep 11, 2025	0.62	0.78	0.62	0.74	0.74	21.35%	1,912,054
Sep 10, 2025	0.61	0.69	0.60	0.61	0.61	-1.35%	1,210,965
Sep 9, 2025	0.49	0.63	0.49	0.62	0.62	17.16%	1,973,731
Sep 8, 2025	0.42	0.76	0.41	0.53	0.53	22.34%	43,759,261
Sep 5, 2025	0.43	0.44	0.42	0.43	0.43	-0.65%	295,394
Sep 4, 2025	0.43	0.45	0.40	0.43	0.43	-1.26%	1,060,282
Sep 3, 2025	0.47	0.49	0.44	0.44	0.44	-7.96%	312,603
Sep 2, 2025	0.48	0.51	0.46	0.48	0.48	-2.58%	342,924
Aug 29, 2025	0.50	0.50	0.47	0.49	0.49	2.65%	270,192
Aug 28, 2025	0.46	0.50	0.46	0.48	0.48	-1.35%	220,063
Aug 27, 2025	0.50	0.52	0.47	0.48	0.48	-7.99%	1,011,660
Aug 26, 2025	0.54	0.57	0.51	0.52	0.52	-5.97%	341,847
Aug 25, 2025	0.51	0.57	0.51	0.56	0.56	2.12%	515,517
Aug 22, 2025	0.51	0.56	0.51	0.55	0.55	5.32%	737,907
Aug 21, 2025	0.54	0.55	0.50	0.52	0.52	-3.70%	397,877
Aug 20, 2025	0.52	0.57	0.51	0.54	0.54	8.31%	921,003
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