Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.43	1.45	0.71	0.73	0.73	-50.48%	2,480,159
Jun 22, 2026	1.58	1.58	1.26	1.48	1.48	-6.17%	152,847
Jun 18, 2026	1.33	1.60	1.30	1.57	1.57	4.59%	694,803
Jun 17, 2026	1.70	1.75	1.50	1.50	1.50	-9.73%	98,118
Jun 16, 2026	1.87	1.97	1.66	1.67	1.67	-9.07%	121,806
Jun 15, 2026	2.21	2.25	1.82	1.83	1.83	-18.98%	125,181
Jun 12, 2026	2.27	2.31	2.13	2.26	2.26	-5.00%	67,014
Jun 11, 2026	2.36	2.52	2.13	2.38	2.38	-7.43%	136,643
Jun 10, 2026	2.31	2.65	2.13	2.57	2.57	15.19%	230,888
Jun 9, 2026	2.63	2.63	2.07	2.23	2.23	-32.37%	444,329
Jun 8, 2026	2.20	3.32	2.13	3.30	3.30	50.64%	2,101,425
Jun 5, 2026	2.09	2.20	2.00	2.19	2.19	1.72%	63,484
Jun 4, 2026	2.19	2.20	1.93	2.15	2.15	-2.14%	58,846
Jun 3, 2026	2.18	2.30	2.05	2.20	2.20	-1.21%	44,398
Jun 2, 2026	2.52	2.59	2.20	2.23	2.23	-6.35%	78,981
Jun 1, 2026	2.30	2.50	2.30	2.38	2.38	1.11%	34,584
May 29, 2026	2.67	2.73	2.14	2.35	2.35	-15.76%	162,874
May 28, 2026	2.22	3.20	2.11	2.79	2.79	24.03%	364,939
May 27, 2026	2.20	2.40	2.00	2.25	2.25	0.09%	80,942
May 26, 2026	2.33	2.46	2.22	2.25	2.25	-3.48%	137,197
May 22, 2026	2.06	2.49	1.93	2.33	2.33	2.51%	304,678
May 21, 2026	2.15	2.55	2.09	2.27	2.27	11.92%	6,190,875
May 20, 2026	2.20	2.20	1.91	2.03	2.03	-3.24%	143,419
May 19, 2026	1.93	2.10	1.76	2.10	2.10	8.76%	83,901
May 18, 2026	2.14	2.23	1.76	1.93	1.93	-1.83%	63,844
May 15, 2026	2.19	2.19	1.90	1.97	1.97	-9.40%	29,393
May 14, 2026	2.16	2.20	2.01	2.17	2.17	-8.82%	44,612
May 13, 2026	2.18	2.43	2.02	2.38	2.38	1.23%	33,079
May 12, 2026	2.52	2.58	2.21	2.35	2.35	-9.33%	50,028
May 11, 2026	2.59	2.64	2.36	2.59	2.59	0.86%	47,875
May 8, 2026	2.12	2.57	2.09	2.57	2.57	21.85%	45,608
May 7, 2026	2.47	2.47	2.10	2.11	2.11	-13.70%	51,835
May 6, 2026	2.45	2.65	2.31	2.45	2.45	-0.16%	50,603
May 5, 2026	2.60	2.77	2.26	2.45	2.45	-8.96%	65,160
May 4, 2026	2.72	3.10	2.53	2.69	2.69	-0.26%	101,184
May 1, 2026	2.22	2.70	2.08	2.70	2.70	13.32%	45,559
Apr 30, 2026	2.30	2.45	2.04	2.38	2.38	-0.63%	134,093
Apr 29, 2026	1.90	2.85	1.80	2.40	2.40	26.25%	996,502
Apr 28, 2026	1.90	1.99	1.70	1.90	1.90	-2.12%	35,363
Apr 27, 2026	2.22	2.26	1.89	1.94	1.94	-14.59%	80,928
Apr 24, 2026	2.26	2.50	2.03	2.27	2.27	-11.30%	199,601
Apr 23, 2026	2.60	2.70	2.40	2.56	2.56	-4.55%	1,621,286
Apr 22, 2026	2.73	3.35	2.53	2.68	2.68	-3.94%	50,852
Apr 21, 2026	3.35	3.50	2.54	2.79	2.79	-19.32%	61,233
Apr 20, 2026	4.10	4.19	3.11	3.46	3.46	-11.79%	82,660
Apr 17, 2026	3.80	4.23	3.60	3.92	3.92	3.98%	69,019
Apr 16, 2026	3.80	4.10	2.90	3.77	3.77	-8.05%	153,844
Apr 15, 2026	2.70	4.65	1.73	4.10	4.10	55.30%	98,025
Apr 14, 2026	1.00	2.64	0.73	2.64	2.64	261.15%	60,682
Apr 13, 2026	0.80	1.50	0.71	0.73	0.73	16.03%	2,483