Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.04	0.04	0.03	0.03	-	-9.71%	13,767
Oct 24, 2025	0.03	0.04	0.03	0.04	0.04	-4.27%	3,300
Oct 23, 2025	0.04	0.04	0.03	0.04	0.04	-2.93%	9,400
Oct 22, 2025	0.03	0.04	0.03	0.04	0.04	-3.30%	20,772
Oct 21, 2025	0.05	0.05	0.03	0.04	0.04	-14.34%	58,207
Oct 20, 2025	0.04	0.05	0.04	0.05	0.05	1.02%	7,425
Oct 17, 2025	0.04	0.05	0.04	0.05	0.05	6.99%	1,300
Oct 16, 2025	0.04	0.05	0.04	0.05	0.05	-8.22%	11,103
Oct 15, 2025	0.05	0.05	0.05	0.05	0.05	27.95%	42,008
Oct 14, 2025	0.04	0.04	0.03	0.04	0.04	-16.67%	47,478
Oct 13, 2025	0.05	0.05	0.05	0.05	0.05	-4.49%	10,519
Oct 10, 2025	0.05	0.05	0.05	0.05	0.05	1.45%	473
Oct 9, 2025	0.04	0.05	0.04	0.05	0.05	13.65%	4,718
Oct 8, 2025	0.05	0.05	0.04	0.04	0.04	-20.26%	77,349
Oct 7, 2025	0.06	0.06	0.03	0.05	0.05	-	41,599
Oct 6, 2025	0.05	0.06	0.05	0.05	0.05	1.14%	45,933
Oct 3, 2025	0.05	0.05	0.05	0.05	0.05	0.38%	11,325
Oct 2, 2025	0.05	0.05	0.05	0.05	0.05	3.35%	2,600
Oct 1, 2025	0.03	0.06	0.03	0.05	0.05	-3.79%	12,063
Sep 30, 2025	0.06	0.06	0.04	0.05	0.05	-2.40%	43,023
Sep 29, 2025	0.03	0.05	0.03	0.05	0.05	19.69%	23,946
Sep 26, 2025	0.04	0.06	0.04	0.05	0.05	12.72%	56,717
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	0.50%	10,268
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	4.18%	3,758
Sep 23, 2025	0.03	0.04	0.03	0.04	0.04	23.15%	11,624
Sep 22, 2025	0.04	0.04	0.03	0.03	0.03	-22.25%	32,462
Sep 19, 2025	0.05	0.05	0.04	0.04	0.04	13.96%	11,545
Sep 18, 2025	0.07	0.08	0.04	0.04	0.04	-42.46%	72,505
Sep 17, 2025	0.05	0.07	0.03	0.06	0.06	54.04%	103,160
Sep 16, 2025	0.04	0.05	0.04	0.04	0.04	1.54%	35,523
Sep 15, 2025	0.04	0.04	0.03	0.04	0.04	-0.76%	11,109
Sep 12, 2025	0.04	0.04	0.04	0.04	0.04	29.28%	1,988
Sep 11, 2025	0.04	0.04	0.03	0.03	0.03	-22.84%	11,587
Sep 10, 2025	0.03	0.04	0.03	0.04	0.04	-0.51%	2,100
Sep 9, 2025	0.03	0.04	0.03	0.04	0.04	-0.50%	7,334
Sep 8, 2025	0.03	0.04	0.03	0.04	0.04	14.37%	13,377
Sep 5, 2025	0.03	0.03	0.03	0.03	0.03	-	200
Sep 4, 2025	0.02	0.04	0.02	0.03	0.03	15.23%	94,395
Sep 3, 2025	0.03	0.03	0.02	0.03	0.03	20.80%	8,757
Sep 2, 2025	0.03	0.03	0.03	0.03	0.03	-37.19%	400
Aug 29, 2025	0.04	0.04	0.02	0.04	0.04	30.49%	31,442
Aug 28, 2025	0.04	0.04	0.01	0.03	0.03	-15.28%	25,144
Aug 27, 2025	0.06	0.06	0.03	0.04	0.04	-36.62%	7,222
Aug 26, 2025	0.06	0.06	0.06	0.06	0.06	-	13,940
Aug 25, 2025	0.05	0.06	0.05	0.06	0.06	44.16%	1,501
Aug 22, 2025	0.04	0.04	0.04	0.04	0.04	-2.48%	8,523
Aug 21, 2025	0.05	0.05	0.04	0.04	0.04	-17.21%	1,900
Aug 20, 2025	0.05	0.06	0.03	0.05	0.05	-22.54%	112,403
Aug 19, 2025	0.06	0.06	0.06	0.06	0.06	21.39%	100
Aug 18, 2025	0.06	0.06	0.05	0.05	0.05	-13.21%	4,300