Skip to main content
logo
Triller Group Inc. (ILLRW)
NASDAQ: ILLRW · Real-Time Price · USD · Warrants
0.0636
-0.0003 (-0.47%)
Aug 1, 2025, 4:00 PM - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.060.06-0.47%141
Jul 31, 20250.060.060.060.060.06-0.16%600
Jul 30, 20250.060.060.060.060.06-1.08%1,139
Jul 29, 20250.060.060.060.060.0612.33%101
Jul 28, 20250.060.060.060.060.06--
Jul 25, 20250.070.070.060.060.06-4.32%3,840
Jul 24, 20250.070.070.060.060.06-24.94%111,131
Jul 23, 20250.080.080.070.080.08-5.42%51,925
Jul 22, 20250.080.080.080.080.08-10.45%2,577
Jul 21, 20250.090.090.090.090.09-0.21%6,421
Jul 18, 20250.100.100.080.090.0912.17%15,813
Jul 17, 20250.080.080.080.080.08-5.69%1,179
Jul 16, 20250.090.090.090.090.09-8.47%10,149
Jul 15, 20250.100.100.090.100.103.43%2,916
Jul 14, 20250.100.100.090.090.095.68%2,961
Jul 11, 20250.090.090.090.090.090.29%7,005
Jul 10, 20250.090.090.090.090.09-12,214
Jul 9, 20250.090.090.090.090.0914.03%10,000
Jul 8, 20250.080.080.080.080.08-12.89%2,993
Jul 7, 20250.080.090.080.090.09-8,013
Jul 3, 20250.090.090.090.090.090.11%1,587
Jul 2, 20250.090.090.090.090.09--
Jul 1, 20250.090.090.090.090.090.11%7,709
Jun 30, 20250.090.090.070.090.092.75%37,957
Jun 27, 20250.090.090.070.090.09-1.13%119,732
Jun 26, 20250.080.090.080.090.099.00%13,328
Jun 25, 20250.080.080.080.080.08-7.10%200
Jun 24, 20250.080.090.080.090.098.45%20,187
Jun 23, 20250.090.090.080.080.08-0.25%4,855
Jun 20, 20250.090.090.080.080.08-14.96%51,398
Jun 18, 20250.090.100.090.090.099.84%13,820
Jun 17, 20250.090.090.090.090.091.53%573
Jun 16, 20250.100.100.090.090.09-17.78%44,980
Jun 13, 20250.110.110.080.100.109.81%38,295
Jun 12, 20250.090.090.090.090.091.45%430
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--