Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
0.6140
-0.0486 (-7.33%)
At close: Mar 28, 2025, 4:00 PM
0.6473
+0.0333 (5.43%)
After-hours: Mar 28, 2025, 7:41 PM EDT
Triller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.69 | 0.72 | 0.60 | 0.61 | 0.61 | -7.33% | 238,530 |
| Mar 27, 2025 | 0.57 | 0.71 | 0.56 | 0.66 | 0.66 | 12.80% | 469,851 |
| Mar 26, 2025 | 0.66 | 0.68 | 0.53 | 0.59 | 0.59 | -9.63% | 657,041 |
| Mar 25, 2025 | 0.76 | 0.79 | 0.65 | 0.65 | 0.65 | -14.77% | 616,363 |
| Mar 24, 2025 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -3.47% | 258,994 |
| Mar 21, 2025 | 0.83 | 0.85 | 0.75 | 0.79 | 0.79 | -5.06% | 703,660 |
| Mar 20, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | 0.13% | 126,885 |
| Mar 19, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.22% | 136,065 |
| Mar 18, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 1.78% | 311,216 |
| Mar 17, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -5.33% | 206,405 |
| Mar 14, 2025 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | 2.56% | 230,766 |
| Mar 13, 2025 | 0.95 | 0.95 | 0.83 | 0.86 | 0.86 | 2.00% | 261,860 |
| Mar 12, 2025 | 0.81 | 1.06 | 0.81 | 0.84 | 0.84 | 5.60% | 949,063 |
| Mar 11, 2025 | 0.88 | 0.94 | 0.80 | 0.80 | 0.80 | -12.26% | 735,425 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.80 | 0.91 | 0.91 | -9.90% | 494,170 |
| Mar 7, 2025 | 1.02 | 1.08 | 0.98 | 1.01 | 1.01 | -3.81% | 280,875 |
| Mar 6, 2025 | 1.08 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 416,490 |
| Mar 5, 2025 | 1.15 | 1.18 | 1.01 | 1.07 | 1.07 | -1.83% | 480,405 |
| Mar 4, 2025 | 1.06 | 1.20 | 1.01 | 1.09 | 1.09 | -0.91% | 712,566 |
| Mar 3, 2025 | 1.05 | 1.20 | 0.99 | 1.10 | 1.10 | 7.84% | 544,086 |
| Feb 28, 2025 | 0.89 | 1.09 | 0.89 | 1.02 | 1.02 | 14.61% | 1,195,970 |
| Feb 27, 2025 | 0.97 | 1.09 | 0.88 | 0.89 | 0.89 | -8.64% | 824,891 |
| Feb 26, 2025 | 0.96 | 1.04 | 0.96 | 0.97 | 0.97 | 0.95% | 439,517 |
| Feb 25, 2025 | 1.03 | 1.13 | 0.90 | 0.97 | 0.97 | -7.21% | 645,002 |
| Feb 24, 2025 | 1.22 | 1.25 | 0.98 | 1.04 | 1.04 | -11.86% | 1,063,551 |
| 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 |