Skip to main content
Triller Group Inc. (ILLRW)
NASDAQ: ILLRW · Real-Time Price · USD · Warrants
0.0929
-0.0151 (-13.98%)
Jun 11, 2025, 4:00 PM - Market closed

Triller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.080.100.080.090.09-13.98%35,826
Jun 10, 20250.080.110.080.110.1126.32%11,446
Jun 9, 20250.090.090.090.090.09-14.50%3,978
Jun 6, 20250.080.100.080.100.1018.76%11,243
Jun 5, 20250.070.080.070.080.0812.27%1,131
Jun 4, 20250.070.080.070.080.08-11.45%260
Jun 3, 20250.080.080.080.080.08--
Jun 2, 20250.110.110.070.080.08-2.53%2,772
May 30, 20250.080.090.080.090.098.35%468
May 29, 20250.080.090.080.080.08-0.12%679
May 28, 20250.080.080.070.080.08-1,900
May 27, 20250.080.080.070.080.08-18.72%6,769
May 23, 20250.080.100.080.100.100.20%361
May 22, 20250.090.100.080.100.109.68%13,040
May 21, 20250.090.090.090.090.09--
May 20, 20250.090.090.090.090.094.84%311
May 19, 20250.090.090.090.090.09-4.93%804
May 16, 20250.090.090.090.090.09-4,121
May 15, 20250.090.090.090.090.09-1.10%2,354
May 14, 20250.090.090.090.090.09-13.06%2,888
May 13, 20250.090.100.090.100.10-0.10%1,220
May 12, 20250.100.110.090.110.1110.53%13,878
May 9, 20250.100.100.100.100.104.05%200
May 8, 20250.090.090.090.090.09-16.70%2,000
May 7, 20250.110.110.110.110.11--
May 6, 20250.110.110.110.110.11--
May 5, 20250.110.110.110.110.114.58%200
May 2, 20250.090.110.090.100.104.90%3,397
May 1, 20250.100.100.090.100.10-0.10%9,748
Apr 30, 20250.110.110.090.100.1011.11%4,823
Apr 29, 20250.090.090.090.090.090.22%712
Apr 28, 20250.100.110.090.090.09-9.29%14,619
Apr 25, 20250.090.100.090.100.10-5.44%958
Apr 24, 20250.100.100.100.100.109.98%5,880
Apr 23, 20250.120.120.070.100.1014.70%52,487
Apr 22, 20250.090.110.060.080.08-30.89%11,423
Apr 21, 20250.130.130.120.120.12-7.62%1,291
Apr 17, 20250.140.140.120.130.1313.44%28,044
Apr 16, 20250.110.110.110.110.119.48%11,200
Apr 15, 20250.100.110.090.100.104.89%50,045
Apr 14, 20250.100.100.080.100.10-0.20%10,481
Apr 11, 20250.100.110.090.100.1017.51%4,245
Apr 10, 20250.100.110.090.090.09-21.57%7,288
Apr 9, 20250.100.110.090.110.11-9,693
Apr 8, 20250.110.110.110.110.11-10
Apr 7, 20250.110.110.110.110.11-10
Apr 4, 20250.110.110.110.110.11-1.36%10,614
Apr 3, 20250.100.110.100.110.111.38%8,695
Apr 2, 20250.090.110.090.110.1118.19%430
Apr 1, 20250.110.110.070.090.09-16.55%27,273