Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.95	1.02	0.95	1.02	-	2.00%	25,212
May 8, 2025	1.12	1.16	0.90	1.00	1.00	-11.50%	921,571
May 7, 2025	1.09	1.15	1.08	1.13	1.13	0.89%	108,540
May 6, 2025	1.17	1.17	1.08	1.12	1.12	-6.67%	303,399
May 5, 2025	1.21	1.25	1.20	1.20	1.20	-4.00%	254,566
May 2, 2025	1.35	1.35	1.24	1.25	1.25	-7.41%	303,912
May 1, 2025	1.29	1.36	1.21	1.35	1.35	4.65%	235,163
Apr 30, 2025	1.27	1.35	1.25	1.29	1.29	-7.19%	216,673
Apr 29, 2025	1.30	1.46	1.22	1.39	1.39	6.92%	697,374
Apr 28, 2025	1.36	1.36	1.25	1.30	1.30	-4.41%	275,773
Apr 25, 2025	1.35	1.38	1.17	1.36	1.36	-1.45%	739,378
Apr 24, 2025	1.39	1.43	1.21	1.38	1.38	-3.50%	567,959
Apr 23, 2025	1.42	1.65	1.32	1.43	1.43	4.00%	1,686,488
Apr 22, 2025	0.95	1.42	0.94	1.38	1.38	33.50%	874,362
Apr 21, 2025	1.26	1.26	1.02	1.03	1.03	-18.25%	713,876
Apr 17, 2025	1.02	1.37	1.02	1.26	1.26	16.67%	1,010,903
Apr 16, 2025	1.08	1.09	0.91	1.08	1.08	-	652,002
Apr 15, 2025	0.87	1.10	0.86	1.08	1.08	30.12%	1,726,253
Apr 14, 2025	0.77	0.83	0.67	0.83	0.83	18.57%	609,054
Apr 11, 2025	0.74	0.81	0.66	0.70	0.70	6.06%	418,298
Apr 10, 2025	0.60	0.73	0.60	0.66	0.66	13.79%	570,652
Apr 9, 2025	0.58	0.59	0.51	0.58	0.58	5.45%	274,545
Apr 8, 2025	0.56	0.61	0.52	0.55	0.55	-5.22%	374,043
Apr 7, 2025	0.59	0.64	0.55	0.58	0.58	-4.08%	416,786
Apr 4, 2025	0.68	0.70	0.60	0.61	0.61	-7.86%	413,619
Apr 3, 2025	0.67	0.67	0.60	0.66	0.66	-3.36%	262,800
Apr 2, 2025	0.65	0.68	0.61	0.68	0.68	6.14%	340,426
Apr 1, 2025	0.85	0.97	0.61	0.64	0.64	-17.94%	1,685,076
Mar 31, 2025	0.65	0.80	0.63	0.78	0.78	27.04%	761,552
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