Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
0.7658
+0.0344 (4.70%)
At close: Sep 14, 2026, 4:00 PM EDT
0.7650
-0.0008 (-0.10%)
After-hours: Sep 14, 2026, 5:37 PM EDT
Triller Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.74 | 0.77 | 0.71 | 0.77 | 0.77 | 4.70% | 40,203 |
| Sep 11, 2026 | 0.74 | 0.78 | 0.68 | 0.73 | 0.73 | -2.17% | 151,556 |
| Sep 10, 2026 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -4.10% | 70,512 |
| Sep 9, 2026 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -3.75% | 149,430 |
| Sep 8, 2026 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -10.69% | 103,866 |
| Sep 4, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | -2.26% | 137,125 |
| Sep 3, 2026 | 0.96 | 1.00 | 0.89 | 0.93 | 0.93 | -5.82% | 193,243 |
| Sep 2, 2026 | 0.95 | 1.01 | 0.93 | 0.99 | 0.99 | 0.54% | 123,361 |
| Sep 1, 2026 | 0.95 | 0.99 | 0.92 | 0.98 | 0.98 | 2.44% | 103,402 |
| Aug 31, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 0.17% | 55,314 |
| Aug 28, 2026 | 0.96 | 0.97 | 0.90 | 0.96 | 0.96 | -2.94% | 75,827 |
| Aug 27, 2026 | 0.95 | 1.04 | 0.92 | 0.98 | 0.98 | -0.24% | 303,930 |
| Aug 26, 2026 | 0.85 | 1.01 | 0.82 | 0.99 | 0.99 | 18.70% | 657,878 |
| Aug 25, 2026 | 0.80 | 0.96 | 0.72 | 0.83 | 0.83 | 3.60% | 5,245,345 |
| Aug 24, 2026 | 0.90 | 0.92 | 0.80 | 0.80 | 0.80 | -11.46% | 289,637 |
| Aug 21, 2026 | 0.91 | 0.94 | 0.86 | 0.91 | 0.91 | -3.04% | 167,154 |
| Aug 20, 2026 | 0.98 | 1.01 | 0.91 | 0.93 | 0.93 | -5.65% | 141,027 |
| Aug 19, 2026 | 1.00 | 1.18 | 0.99 | 0.99 | 0.99 | -2.91% | 373,241 |
| Aug 18, 2026 | 0.99 | 1.07 | 0.98 | 1.02 | 1.02 | 2.04% | 150,666 |
| Aug 17, 2026 | 1.09 | 1.09 | 0.95 | 1.00 | 1.00 | -6.58% | 303,123 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.06 | 1.07 | 1.07 | -9.32% | 402,597 |
| Aug 13, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -0.84% | 140,696 |
| Aug 12, 2026 | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 402,267 |
| Aug 11, 2026 | 1.15 | 1.19 | 1.10 | 1.17 | 1.17 | 3.54% | 256,723 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 194,483 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -2.50% | 161,060 |
| Aug 6, 2026 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 110,172 |
| Aug 5, 2026 | 1.23 | 1.28 | 1.13 | 1.15 | 1.15 | -4.17% | 232,734 |
| Aug 4, 2026 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 1.69% | 166,341 |
| Aug 3, 2026 | 1.09 | 1.20 | 1.06 | 1.18 | 1.18 | 8.26% | 198,074 |
| Jul 31, 2026 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -7.63% | 198,732 |
| Jul 30, 2026 | 1.12 | 1.19 | 1.05 | 1.18 | 1.18 | 4.42% | 275,389 |
| Jul 29, 2026 | 1.09 | 1.18 | 1.07 | 1.13 | 1.13 | 5.61% | 342,600 |
| Jul 28, 2026 | 1.23 | 1.34 | 1.04 | 1.07 | 1.07 | -15.75% | 331,332 |
| Jul 27, 2026 | 1.19 | 1.33 | 1.19 | 1.27 | 1.27 | 6.72% | 364,006 |
| Jul 24, 2026 | 1.22 | 1.30 | 1.17 | 1.19 | 1.19 | -0.83% | 262,785 |
| Jul 23, 2026 | 1.24 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 257,680 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | - | 300,409 |
| Jul 21, 2026 | 1.43 | 1.53 | 1.19 | 1.29 | 1.29 | -10.42% | 1,030,442 |
| Jul 20, 2026 | 1.45 | 1.57 | 1.34 | 1.44 | 1.44 | -1.37% | 534,015 |
| Jul 17, 2026 | 1.17 | 1.57 | 1.16 | 1.46 | 1.46 | 18.70% | 1,444,296 |
| Jul 16, 2026 | 1.18 | 1.28 | 1.00 | 1.23 | 1.23 | -3.91% | 2,118,327 |
| Jul 15, 2026 | 2.19 | 2.26 | 1.21 | 1.28 | 1.28 | -44.59% | 2,873,859 |
| Jul 14, 2026 | 2.15 | 2.52 | 1.90 | 2.31 | 2.31 | 8.45% | 309,535 |
| Jul 13, 2026 | 2.24 | 2.42 | 1.90 | 2.13 | 2.13 | -8.97% | 657,022 |
| Jul 10, 2026 | 2.32 | 2.50 | 2.28 | 2.34 | 2.34 | -0.85% | 186,977 |
| Jul 9, 2026 | 2.30 | 2.60 | 2.30 | 2.36 | 2.36 | -2.07% | 407,472 |
| Jul 8, 2026 | 2.37 | 2.58 | 2.22 | 2.41 | 2.41 | -1.23% | 438,877 |
| Jul 7, 2026 | 1.76 | 2.74 | 1.66 | 2.44 | 2.44 | 15.64% | 3,363,878 |
| Jul 6, 2026 | 2.29 | 2.47 | 1.86 | 2.11 | 2.11 | -16.93% | 1,708,426 |