Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
0.7100
+0.0200 (2.90%)
At close: May 30, 2025, 4:00 PM
0.7120
+0.0020 (0.28%)
After-hours: May 30, 2025, 4:25 PM EDT

Triller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.760.810.700.73-5.19%408,022
May 29, 20250.630.770.600.690.6912.23%1,147,009
May 28, 20250.630.680.610.610.610.79%890,242
May 27, 20250.730.750.610.610.61-19.74%771,949
May 23, 20250.770.860.750.760.76-3.36%299,136
May 22, 20250.850.920.730.790.79-13.45%962,646
May 21, 20250.900.970.870.910.91-8.20%564,252
May 20, 20250.901.000.900.990.99-0.64%468,845
May 19, 20250.951.010.951.001.004.41%399,407
May 16, 20250.910.980.910.950.955.08%232,076
May 15, 20251.001.040.900.910.91-11.84%437,710
May 14, 20251.001.101.001.031.031.98%366,874
May 13, 20250.991.070.961.011.01-568,107
May 12, 20250.981.030.921.011.01-218,135
May 9, 20250.951.060.951.011.011.00%240,089
May 8, 20251.121.160.901.001.00-11.50%921,571
May 7, 20251.091.151.081.131.130.89%108,540
May 6, 20251.171.171.081.121.12-6.67%303,399
May 5, 20251.211.251.201.201.20-4.00%254,566
May 2, 20251.351.351.241.251.25-7.41%303,912
May 1, 20251.291.361.211.351.354.65%235,163
Apr 30, 20251.271.351.251.291.29-7.19%216,673
Apr 29, 20251.301.461.221.391.396.92%697,374
Apr 28, 20251.361.361.251.301.30-4.41%275,773
Apr 25, 20251.351.381.171.361.36-1.45%739,378
Apr 24, 20251.391.431.211.381.38-3.50%567,959
Apr 23, 20251.421.651.321.431.434.00%1,686,488
Apr 22, 20250.951.420.941.381.3833.50%874,362
Apr 21, 20251.261.261.021.031.03-18.25%713,876
Apr 17, 20251.021.371.021.261.2616.67%1,010,903
Apr 16, 20251.081.090.911.081.08-652,002
Apr 15, 20250.871.100.861.081.0830.12%1,726,253
Apr 14, 20250.770.830.670.830.8318.57%609,054
Apr 11, 20250.740.810.660.700.706.06%418,298
Apr 10, 20250.600.730.600.660.6613.79%570,652
Apr 9, 20250.580.590.510.580.585.45%274,545
Apr 8, 20250.560.610.520.550.55-5.22%374,043
Apr 7, 20250.590.640.550.580.58-4.08%416,786
Apr 4, 20250.680.700.600.610.61-7.86%413,619
Apr 3, 20250.670.670.600.660.66-3.36%262,800
Apr 2, 20250.650.680.610.680.686.14%340,426
Apr 1, 20250.850.970.610.640.64-17.94%1,685,076
Mar 31, 20250.650.800.630.780.7827.04%761,552
Mar 28, 20250.690.720.600.610.61-7.33%238,530
Mar 27, 20250.570.710.560.660.6612.80%469,851
Mar 26, 20250.660.680.530.590.59-9.63%657,041
Mar 25, 20250.760.790.650.650.65-14.77%616,363
Mar 24, 20250.800.850.750.760.76-3.47%258,994
Mar 21, 20250.830.850.750.790.79-5.06%703,660
Mar 20, 20250.830.850.810.830.830.13%126,885