Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
1.180
-0.050 (-4.07%)
At close: Feb 21, 2025, 4:00 PM
1.150
-0.030 (-2.54%)
After-hours: Feb 21, 2025, 7:13 PM EST
Triller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.29 | 1.37 | 1.03 | 1.18 | 1.18 | -4.07% | 759,570 |
| Feb 20, 2025 | 1.42 | 1.49 | 1.21 | 1.23 | 1.23 | -12.14% | 743,352 |
| Feb 19, 2025 | 1.70 | 1.71 | 1.38 | 1.40 | 1.40 | -15.15% | 1,107,330 |
| Feb 18, 2025 | 1.71 | 1.84 | 1.62 | 1.65 | 1.65 | -5.71% | 878,151 |
| Feb 14, 2025 | 1.71 | 1.79 | 1.68 | 1.75 | 1.75 | 1.74% | 455,915 |
| Feb 13, 2025 | 1.69 | 1.79 | 1.66 | 1.72 | 1.72 | 4.24% | 506,748 |
| Feb 12, 2025 | 1.82 | 1.85 | 1.65 | 1.65 | 1.65 | -8.84% | 483,225 |
| Feb 11, 2025 | 1.75 | 1.91 | 1.75 | 1.81 | 1.81 | -1.63% | 437,088 |
| Feb 10, 2025 | 1.82 | 1.95 | 1.80 | 1.84 | 1.84 | -4.17% | 694,590 |
| Feb 7, 2025 | 1.88 | 2.05 | 1.87 | 1.92 | 1.92 | -0.52% | 1,241,114 |
| Feb 6, 2025 | 1.75 | 1.97 | 1.75 | 1.93 | 1.93 | 10.29% | 799,551 |
| Feb 5, 2025 | 1.78 | 1.88 | 1.71 | 1.75 | 1.75 | -2.78% | 400,784 |
| Feb 4, 2025 | 1.82 | 1.85 | 1.72 | 1.80 | 1.80 | -1.64% | 473,904 |
| Feb 3, 2025 | 1.82 | 1.89 | 1.70 | 1.83 | 1.83 | -3.68% | 561,693 |
| Jan 31, 2025 | 1.85 | 1.98 | 1.85 | 1.90 | 1.90 | 2.15% | 452,817 |
| Jan 30, 2025 | 1.82 | 1.94 | 1.82 | 1.86 | 1.86 | 1.09% | 391,551 |
| Jan 29, 2025 | 1.83 | 2.04 | 1.79 | 1.84 | 1.84 | -0.54% | 1,149,848 |
| Jan 28, 2025 | 1.76 | 1.91 | 1.73 | 1.85 | 1.85 | 7.56% | 376,866 |
| Jan 27, 2025 | 1.98 | 1.99 | 1.72 | 1.72 | 1.72 | -13.13% | 526,270 |
| Jan 24, 2025 | 1.91 | 2.05 | 1.91 | 1.98 | 1.98 | 1.02% | 452,250 |
| Jan 23, 2025 | 1.78 | 2.05 | 1.63 | 1.96 | 1.96 | 5.95% | 870,840 |
| Jan 22, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | -2.63% | 676,923 |
| Jan 21, 2025 | 2.35 | 2.46 | 1.82 | 1.90 | 1.90 | -21.81% | 2,022,867 |
| Jan 17, 2025 | 2.36 | 2.65 | 2.26 | 2.43 | 2.43 | 4.29% | 1,858,485 |
| Jan 16, 2025 | 2.44 | 2.55 | 2.22 | 2.33 | 2.33 | -2.51% | 1,059,609 |
| Jan 15, 2025 | 2.70 | 2.70 | 2.28 | 2.39 | 2.39 | -6.27% | 1,477,867 |
| Jan 14, 2025 | 2.34 | 3.15 | 2.34 | 2.55 | 2.55 | 9.91% | 4,757,439 |
| Jan 13, 2025 | 2.68 | 2.68 | 2.30 | 2.32 | 2.32 | -7.94% | 503,690 |
| Jan 10, 2025 | 2.56 | 2.93 | 2.26 | 2.52 | 2.52 | - | 1,651,899 |
| Jan 8, 2025 | 2.60 | 2.71 | 2.43 | 2.52 | 2.52 | -3.45% | 321,052 |
| Jan 7, 2025 | 2.47 | 2.70 | 2.45 | 2.61 | 2.61 | 4.40% | 406,469 |
| Jan 6, 2025 | 2.73 | 2.79 | 2.48 | 2.50 | 2.50 | -5.66% | 375,190 |
| Jan 3, 2025 | 2.58 | 2.80 | 2.55 | 2.65 | 2.65 | 3.52% | 231,444 |
| Jan 2, 2025 | 2.35 | 2.60 | 2.35 | 2.56 | 2.56 | 7.56% | 501,311 |
| Dec 31, 2024 | 2.50 | 2.63 | 2.35 | 2.38 | 2.38 | -8.46% | 323,305 |
| Dec 30, 2024 | 2.66 | 2.74 | 2.42 | 2.60 | 2.60 | -2.62% | 490,345 |
| Dec 27, 2024 | 2.60 | 2.89 | 2.50 | 2.67 | 2.67 | 6.37% | 551,135 |
| Dec 26, 2024 | 2.41 | 2.60 | 2.25 | 2.51 | 2.51 | 5.91% | 664,840 |
| Dec 24, 2024 | 2.34 | 2.58 | 2.30 | 2.37 | 2.37 | - | 283,784 |
| Dec 23, 2024 | 2.28 | 2.38 | 2.14 | 2.37 | 2.37 | 5.33% | 304,666 |
| Dec 20, 2024 | 2.21 | 2.57 | 2.20 | 2.25 | 2.25 | -10.36% | 727,686 |
| Dec 19, 2024 | 2.64 | 2.76 | 2.47 | 2.51 | 2.51 | -6.69% | 712,425 |
| Dec 18, 2024 | 2.74 | 3.02 | 2.63 | 2.69 | 2.69 | 4.26% | 782,299 |
| Dec 17, 2024 | 2.75 | 2.79 | 2.55 | 2.58 | 2.58 | -4.80% | 408,523 |
| Dec 16, 2024 | 2.78 | 3.05 | 2.64 | 2.71 | 2.71 | 2.65% | 808,146 |
| Dec 13, 2024 | 2.81 | 2.99 | 2.60 | 2.64 | 2.64 | -6.05% | 474,880 |
| Dec 12, 2024 | 2.91 | 3.00 | 2.79 | 2.81 | 2.81 | -3.77% | 481,279 |
| Dec 11, 2024 | 3.13 | 3.16 | 2.78 | 2.92 | 2.92 | -5.96% | 689,597 |
| Dec 10, 2024 | 3.17 | 3.38 | 3.09 | 3.11 | 3.11 | -2.05% | 570,955 |
| Dec 9, 2024 | 3.85 | 3.98 | 3.06 | 3.17 | 3.17 | -17.66% | 1,529,688 |
| Dec 6, 2024 | 3.46 | 4.06 | 3.36 | 3.85 | 3.85 | 11.27% | 1,539,015 |
| Dec 5, 2024 | 3.50 | 3.68 | 3.11 | 3.46 | 3.46 | -2.81% | 901,642 |
| Dec 4, 2024 | 3.53 | 3.58 | 3.33 | 3.56 | 3.56 | -0.56% | 342,406 |
| Dec 3, 2024 | 3.33 | 3.60 | 3.18 | 3.58 | 3.58 | 6.55% | 591,040 |
| Dec 2, 2024 | 3.50 | 3.50 | 3.05 | 3.36 | 3.36 | -3.17% | 686,423 |
| Nov 29, 2024 | 3.48 | 3.60 | 3.31 | 3.47 | 3.47 | 1.46% | 333,000 |
| Nov 27, 2024 | 3.75 | 3.82 | 3.34 | 3.42 | 3.42 | -7.32% | 481,648 |
| Nov 26, 2024 | 3.97 | 3.99 | 3.61 | 3.69 | 3.69 | -10.87% | 487,337 |
| Nov 25, 2024 | 3.70 | 4.19 | 3.60 | 4.14 | 4.14 | 8.95% | 1,129,056 |
| Nov 22, 2024 | 3.53 | 3.85 | 3.41 | 3.80 | 3.80 | -1.30% | 626,683 |
| Nov 21, 2024 | 3.69 | 3.86 | 3.58 | 3.85 | 3.85 | 3.22% | 369,960 |
| Nov 20, 2024 | 3.69 | 3.73 | 3.37 | 3.73 | 3.73 | 7.80% | 683,143 |
| Nov 19, 2024 | 3.20 | 3.55 | 3.05 | 3.46 | 3.46 | 10.90% | 704,265 |
| Nov 18, 2024 | 3.66 | 3.66 | 2.91 | 3.12 | 3.12 | -20.20% | 1,127,956 |
| Nov 15, 2024 | 4.05 | 4.08 | 3.75 | 3.91 | 3.91 | -4.87% | 481,066 |
| Nov 14, 2024 | 4.38 | 4.38 | 4.06 | 4.11 | 4.11 | -4.42% | 321,018 |
| Nov 13, 2024 | 4.14 | 4.30 | 3.80 | 4.30 | 4.30 | 4.62% | 431,945 |
| Nov 12, 2024 | 4.70 | 4.75 | 4.01 | 4.11 | 4.11 | -12.74% | 699,268 |
| Nov 11, 2024 | 4.32 | 4.75 | 4.03 | 4.71 | 4.71 | 9.53% | 924,651 |
| Nov 8, 2024 | 3.90 | 4.39 | 3.75 | 4.30 | 4.30 | 4.12% | 926,448 |
| Nov 7, 2024 | 3.64 | 4.16 | 3.56 | 4.13 | 4.13 | 8.12% | 687,511 |
| Nov 6, 2024 | 3.26 | 3.94 | 3.09 | 3.82 | 3.82 | 21.27% | 1,303,506 |
| Nov 5, 2024 | 3.05 | 3.34 | 3.00 | 3.15 | 3.15 | 11.31% | 582,906 |
| Nov 4, 2024 | 4.35 | 4.64 | 2.65 | 2.83 | 2.83 | -33.88% | 2,329,321 |
| Nov 1, 2024 | 4.12 | 4.60 | 3.98 | 4.28 | 4.28 | 10.59% | 1,383,219 |
| Oct 31, 2024 | 3.40 | 4.18 | 3.40 | 3.87 | 3.87 | 15.35% | 1,374,559 |
| Oct 30, 2024 | 3.43 | 3.58 | 3.16 | 3.36 | 3.36 | -2.75% | 597,840 |
| Oct 29, 2024 | 3.00 | 3.85 | 2.57 | 3.45 | 3.45 | 14.62% | 2,257,868 |
| Oct 28, 2024 | 2.33 | 3.30 | 2.20 | 3.01 | 3.01 | 30.87% | 1,630,942 |
| Oct 25, 2024 | 2.27 | 2.41 | 2.10 | 2.30 | 2.30 | - | 684,615 |
| Oct 24, 2024 | 2.50 | 2.72 | 2.13 | 2.30 | 2.30 | -8.37% | 1,002,741 |
| Oct 23, 2024 | 3.18 | 3.18 | 2.41 | 2.51 | 2.51 | -23.71% | 1,647,746 |
| Oct 22, 2024 | 3.67 | 3.70 | 3.20 | 3.29 | 3.29 | -9.37% | 613,181 |
| Oct 21, 2024 | 3.74 | 4.27 | 3.53 | 3.63 | 3.63 | 1.68% | 1,101,404 |
| Oct 18, 2024 | 3.00 | 3.68 | 3.00 | 3.57 | 3.57 | 16.67% | 1,087,933 |
| 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 |