Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
0.6198
-0.0111 (-1.76%)
Jul 11, 2025, 1:31 PM - Market open

Triller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.62 0.64 0.59 0.59 - -6.10% 458,062
Jul 10, 2025 0.69 0.70 0.61 0.63 0.63 -9.30% 955,788
Jul 9, 2025 0.70 0.72 0.68 0.70 0.70 -5.05% 272,850
Jul 8, 2025 0.68 0.73 0.67 0.73 0.73 2.42% 319,930
Jul 7, 2025 0.71 0.82 0.71 0.72 0.72 -3.82% 489,409
Jul 3, 2025 0.75 0.76 0.71 0.74 0.74 -3.19% 435,714
Jul 2, 2025 0.68 0.77 0.68 0.77 0.77 3.81% 595,616
Jul 1, 2025 0.83 0.83 0.63 0.74 0.74 -20.47% 1,251,834
Jun 30, 2025 0.75 1.14 0.70 0.93 0.93 31.07% 6,458,775
Jun 27, 2025 0.68 0.74 0.66 0.71 0.71 6.83% 11,343,328
Jun 26, 2025 0.61 0.68 0.57 0.66 0.66 5.33% 542,774
Jun 25, 2025 0.67 0.68 0.57 0.63 0.63 -8.13% 581,929
Jun 24, 2025 0.67 0.69 0.64 0.69 0.69 8.55% 396,222
Jun 23, 2025 0.67 0.68 0.63 0.63 0.63 -5.58% 644,998
Jun 20, 2025 0.72 0.74 0.67 0.67 0.67 -9.46% 216,433
Jun 18, 2025 0.66 0.74 0.65 0.74 0.74 10.78% 348,344
Jun 17, 2025 0.65 0.69 0.65 0.67 0.67 -0.62% 255,605
Jun 16, 2025 0.68 0.73 0.66 0.67 0.67 -3.00% 404,301
Jun 13, 2025 0.69 0.80 0.68 0.69 0.69 1.91% 673,488
Jun 12, 2025 0.69 0.74 0.67 0.68 0.68 -2.73% 239,926
Jun 11, 2025 0.75 0.79 0.68 0.70 0.70 -9.33% 423,226
Jun 10, 2025 0.79 0.82 0.75 0.77 0.77 -1.31% 273,459
Jun 9, 2025 0.76 0.82 0.73 0.78 0.78 1.56% 333,307
Jun 6, 2025 0.65 0.80 0.65 0.77 0.77 11.22% 591,808
Jun 5, 2025 0.66 0.72 0.66 0.69 0.69 0.90% 264,485
Jun 4, 2025 0.70 0.72 0.67 0.69 0.69 0.44% 241,994
Jun 3, 2025 0.73 0.77 0.66 0.68 0.68 -6.39% 490,897
Jun 2, 2025 0.72 0.87 0.72 0.73 0.73 2.68% 752,462
May 30, 2025 0.76 0.81 0.70 0.71 0.71 2.90% 584,258
May 29, 2025 0.63 0.77 0.60 0.69 0.69 12.23% 1,147,009
May 28, 2025 0.63 0.68 0.61 0.61 0.61 0.79% 890,242
May 27, 2025 0.73 0.75 0.61 0.61 0.61 -19.74% 771,949
May 23, 2025 0.77 0.86 0.75 0.76 0.76 -3.36% 299,136
May 22, 2025 0.85 0.92 0.73 0.79 0.79 -13.45% 962,646
May 21, 2025 0.90 0.97 0.87 0.91 0.91 -8.20% 564,252
May 20, 2025 0.90 1.00 0.90 0.99 0.99 -0.64% 468,845
May 19, 2025 0.95 1.01 0.95 1.00 1.00 4.41% 399,407
May 16, 2025 0.91 0.98 0.91 0.95 0.95 5.08% 232,076
May 15, 2025 1.00 1.04 0.90 0.91 0.91 -11.84% 437,710
May 14, 2025 1.00 1.10 1.00 1.03 1.03 1.98% 366,874
May 13, 2025 0.99 1.07 0.96 1.01 1.01 - 568,107
May 12, 2025 0.98 1.03 0.92 1.01 1.01 - 218,135
May 9, 2025 0.95 1.06 0.95 1.01 1.01 1.00% 240,089
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