Skip to main content
Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
0.190
-0.004 (-2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
0.185
-0.005 (-2.64%)
After-hours: Apr 28, 2026, 5:55 PM EDT

Triller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.200.170.19--2.37%330,016
Apr 27, 20260.220.230.190.190.19-14.59%809,287
Apr 24, 20260.230.250.200.230.23-11.30%1,996,013
Apr 23, 20260.260.270.240.260.26-4.55%16,212,869
Apr 22, 20260.270.340.250.270.27-3.94%508,525
Apr 21, 20260.340.350.250.280.28-19.32%612,334
Apr 20, 20260.410.420.310.350.35-11.79%826,606
Apr 17, 20260.380.420.360.390.393.98%690,198
Apr 16, 20260.380.410.290.380.38-8.05%1,538,448
Apr 15, 20260.270.470.170.410.4155.30%980,254
Apr 14, 20260.100.260.070.260.26261.15%606,825
Apr 13, 20260.080.150.070.070.0716.03%24,839
Apr 10, 20260.050.140.050.060.06-40.00%551,119
Apr 9, 20260.170.170.110.110.11-12.50%244,090
Apr 8, 20260.140.180.120.120.12-29.41%267,228
Apr 7, 20260.130.220.100.170.17-21.95%422,777
Apr 6, 20260.150.230.150.220.22-2.98%56,861
Apr 2, 20260.170.230.150.220.22-6.46%9,356
Apr 1, 20260.140.260.140.240.240.04%43,526
Mar 31, 20260.170.280.170.240.2441.78%196,825
Mar 30, 20260.170.170.130.170.17-0.53%2,869
Mar 27, 20260.120.180.120.170.17-5.39%1,859
Mar 26, 20260.120.190.120.180.180.06%12,480
Mar 25, 20260.120.180.120.180.1838.23%13,480
Mar 24, 20260.120.190.120.130.13-30.85%29,505
Mar 23, 20260.190.190.140.190.1925.33%24,855
Mar 20, 20260.000.200.000.150.15-25.00%30,278
Mar 19, 20260.200.230.180.200.20-4.76%20,474
Mar 18, 20260.120.250.120.210.215.00%12,313
Mar 17, 20260.160.230.160.200.20-16,173
Mar 16, 20260.240.240.170.200.2013.57%16,551
Mar 13, 20260.150.250.150.180.18-7.32%12,445
Mar 12, 20260.180.210.180.190.19-28,153
Mar 11, 20260.110.200.110.190.19-2.56%18,026
Mar 10, 20260.160.200.160.200.20-2.50%29,223
Mar 9, 20260.190.200.160.200.202.56%4,968
Mar 6, 20260.160.220.160.200.202.63%293,353
Mar 5, 20260.190.190.170.190.195.56%86,355
Mar 4, 20260.220.220.180.180.18-18,807
Mar 3, 20260.250.250.170.180.18-5.26%6,490
Mar 2, 20260.240.240.170.190.19-9.52%30,955
Feb 27, 20260.100.220.100.210.21-4.50%149,309
Feb 26, 20260.220.240.180.220.220.87%74,447
Feb 25, 20260.220.220.160.220.229.00%87,720
Feb 24, 20260.000.280.000.200.20-25.93%216,784
Feb 23, 20260.200.300.200.270.275.88%56,265
Feb 20, 20260.210.260.200.260.262.82%25,562
Feb 19, 20260.280.280.200.250.25-0.80%36,602
Feb 18, 20260.280.280.200.250.2525.00%149,071
Feb 17, 20260.250.320.180.200.20-37.30%397,909
Feb 13, 20260.330.340.280.320.32-6.18%108,831
Feb 12, 20260.240.370.240.340.346.25%161,676
Feb 11, 20260.200.350.200.320.3230.61%339,756
Feb 10, 20260.200.290.190.250.2511.57%98,609
Feb 9, 20260.160.290.160.220.2213.78%107,816
Feb 6, 20260.150.190.150.190.194.38%190,511
Feb 5, 20260.140.190.060.180.184.29%401,699
Feb 4, 20260.230.230.170.180.1810.81%592,439
Feb 3, 20260.160.200.140.160.16-9.35%140,586
Feb 2, 20260.180.250.150.180.183.76%419,014
Jan 30, 20260.200.270.170.170.17-12.90%54,247
Jan 29, 20260.160.200.150.200.2030.29%279,996
Jan 28, 20260.150.200.100.150.1562.93%802,957
Jan 27, 20260.110.120.080.090.092.34%197,155
Jan 26, 20260.030.120.030.090.09197.68%625,715
Jan 23, 20260.030.050.030.030.030.33%16,903
Jan 22, 20260.030.040.030.030.03-7,195
Jan 21, 20260.030.060.030.030.03-2.90%81,548
Jan 20, 20260.050.060.030.030.03-43.64%20,321
Jan 16, 20260.040.060.020.060.0646.67%159,276
Jan 15, 20260.040.070.040.040.043.31%106,725
Jan 14, 20260.040.040.040.040.04-9.25%191,415
Jan 13, 20260.040.070.040.040.0410.50%128,145
Jan 12, 20260.070.070.040.040.04-9.50%97,938
Jan 9, 20260.040.060.040.040.0414.29%78,680
Jan 8, 20260.040.070.030.040.0416.67%584,848
Jan 7, 20260.020.050.020.030.0317.65%289,505
Jan 6, 20260.040.040.020.030.03-27.14%405,336
Jan 5, 20260.020.050.020.040.0412.18%282,262
Jan 2, 20260.020.070.020.030.03-2.50%11,434,028
Dec 31, 20250.070.070.020.030.03-67.64%8,892,708
Dec 30, 20250.250.290.050.100.10-73.28%8,761,403
Dec 29, 20250.630.730.330.370.37-40.47%6,268,074
Dec 26, 20250.630.640.600.620.623.65%167,383
Dec 24, 20250.620.640.600.600.60-2.53%241,595
Dec 23, 20250.650.650.590.620.62-4.32%323,936
Dec 22, 20250.600.670.600.640.644.41%109,105
Dec 19, 20250.650.690.610.620.62-10.03%861,971
Dec 18, 20250.620.710.590.680.6812.19%300,758
Dec 17, 20250.720.730.600.610.61-16.20%351,923
Dec 16, 20250.730.750.690.730.73-1.34%214,935
Dec 15, 20250.750.760.670.740.74-1.16%423,315
Dec 12, 20250.740.800.700.750.75-3.38%479,289
Dec 11, 20250.690.780.620.770.7715.32%760,356
Dec 10, 20250.590.710.590.670.6713.66%1,022,037
Dec 9, 20250.560.730.560.590.5911.13%6,890,962
Dec 8, 20250.550.550.510.530.53-2.96%252,169
Dec 5, 20250.570.570.520.550.55-1.48%517,400
Dec 4, 20250.440.580.420.560.5634.82%1,516,377
Dec 3, 20250.400.420.380.410.419.75%368,748