Skip to main content
Triller Group Inc. (ILLR)
NASDAQ: ILLR · Real-Time Price · USD
4.460
+1.410 (46.23%)
At close: Jun 26, 2026, 4:00 PM EDT
4.000
-0.460 (-10.31%)
After-hours: Jun 26, 2026, 6:15 PM EDT

Triller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.135.483.794.464.4646.23%83,648,177
Jun 25, 20262.665.302.543.053.05296.57%212,454,784
Jun 24, 20260.720.940.700.770.775.30%1,802,143
Jun 23, 20261.431.450.710.730.73-50.48%5,018,529
Jun 22, 20261.581.581.261.481.48-6.17%152,847
Jun 18, 20261.331.601.301.571.574.59%694,803
Jun 17, 20261.701.751.501.501.50-9.73%98,118
Jun 16, 20261.871.971.661.671.67-9.07%121,806
Jun 15, 20262.212.251.821.831.83-18.98%125,181
Jun 12, 20262.272.312.132.262.26-5.00%67,014
Jun 11, 20262.362.522.132.382.38-7.43%136,643
Jun 10, 20262.312.652.132.572.5715.19%230,888
Jun 9, 20262.632.632.072.232.23-32.37%444,329
Jun 8, 20262.203.322.133.303.3050.64%2,101,425
Jun 5, 20262.092.202.002.192.191.72%63,484
Jun 4, 20262.192.201.932.152.15-2.14%58,846
Jun 3, 20262.182.302.052.202.20-1.21%44,398
Jun 2, 20262.522.592.202.232.23-6.35%78,981
Jun 1, 20262.302.502.302.382.381.11%34,584
May 29, 20262.672.732.142.352.35-15.76%162,874
May 28, 20262.223.202.112.792.7924.03%364,939
May 27, 20262.202.402.002.252.250.09%80,942
May 26, 20262.332.462.222.252.25-3.48%137,197
May 22, 20262.062.491.932.332.332.51%304,678
May 21, 20262.152.552.092.272.2711.92%6,190,875
May 20, 20262.202.201.912.032.03-3.24%143,419
May 19, 20261.932.101.762.102.108.76%83,901
May 18, 20262.142.231.761.931.93-1.83%63,844
May 15, 20262.192.191.901.971.97-9.40%29,393
May 14, 20262.162.202.012.172.17-8.82%44,612
May 13, 20262.182.432.022.382.381.23%33,079
May 12, 20262.522.582.212.352.35-9.33%50,028
May 11, 20262.592.642.362.592.590.86%47,875
May 8, 20262.122.572.092.572.5721.85%45,608
May 7, 20262.472.472.102.112.11-13.70%51,835
May 6, 20262.452.652.312.452.45-0.16%50,603
May 5, 20262.602.772.262.452.45-8.96%65,160
May 4, 20262.723.102.532.692.69-0.26%101,184
May 1, 20262.222.702.082.702.7013.32%45,559
Apr 30, 20262.302.452.042.382.38-0.63%134,093
Apr 29, 20261.902.851.802.402.4026.25%996,502
Apr 28, 20261.901.991.701.901.90-2.12%35,363
Apr 27, 20262.222.261.891.941.94-14.59%80,928
Apr 24, 20262.262.502.032.272.27-11.30%199,601
Apr 23, 20262.602.702.402.562.56-4.55%1,621,286
Apr 22, 20262.733.352.532.682.68-3.94%50,852
Apr 21, 20263.353.502.542.792.79-19.32%61,233
Apr 20, 20264.104.193.113.463.46-11.79%82,660
Apr 17, 20263.804.233.603.923.923.98%69,019
Apr 16, 20263.804.102.903.773.77-8.05%153,844
Apr 15, 20262.704.651.734.104.1055.30%98,025
Apr 14, 20261.002.640.732.642.64261.15%60,682
Apr 13, 20260.801.500.710.730.7316.03%2,483
Apr 10, 20260.501.400.500.630.63-40.00%55,111
Apr 9, 20261.751.751.051.051.05-12.50%24,409
Apr 8, 20261.391.751.201.201.20-29.41%26,722
Apr 7, 20261.322.191.011.701.70-21.95%42,277
Apr 6, 20261.502.301.502.182.18-2.98%5,686
Apr 2, 20261.702.301.502.252.25-6.46%935
Apr 1, 20261.352.601.352.402.400.04%4,352
Mar 31, 20261.682.801.682.402.4041.78%19,682
Mar 30, 20261.701.701.251.691.69-0.53%286
Mar 27, 20261.231.801.231.701.70-5.39%185
Mar 26, 20261.201.881.201.801.800.06%1,248
Mar 25, 20261.181.801.181.801.8038.23%1,348
Mar 24, 20261.181.881.181.301.30-30.85%2,950
Mar 23, 20261.881.881.401.881.8825.33%2,485
Mar 20, 20260.012.000.011.501.50-25.00%3,027
Mar 19, 20261.982.301.802.002.00-4.76%2,047
Mar 18, 20261.182.501.182.102.105.00%1,231
Mar 17, 20261.632.301.632.002.00-1,617
Mar 16, 20262.402.401.702.002.0013.57%1,655
Mar 13, 20261.522.501.521.761.76-7.32%1,244
Mar 12, 20261.802.101.801.901.90-2,815
Mar 11, 20261.112.001.111.901.90-2.56%1,802
Mar 10, 20261.602.001.601.951.95-2.50%2,922
Mar 9, 20261.902.001.632.002.002.56%496
Mar 6, 20261.622.221.601.951.952.63%29,335
Mar 5, 20261.901.901.671.901.905.56%8,635
Mar 4, 20262.202.201.801.801.80-1,880
Mar 3, 20262.502.501.701.801.80-5.26%649
Mar 2, 20262.442.441.651.901.90-9.52%3,095
Feb 27, 20261.002.151.002.102.10-4.50%14,930
Feb 26, 20262.182.401.752.202.200.87%7,444
Feb 25, 20262.202.201.632.182.189.00%8,772
Feb 24, 20260.012.820.012.002.00-25.93%21,678
Feb 23, 20262.003.002.002.702.705.88%5,626
Feb 20, 20262.052.552.002.552.552.82%2,556
Feb 19, 20262.802.802.002.482.48-0.80%3,660
Feb 18, 20262.802.802.012.502.5025.00%14,907
Feb 17, 20262.533.191.802.002.00-37.30%39,790
Feb 13, 20263.303.402.813.193.19-6.18%10,883
Feb 12, 20262.423.752.423.403.406.25%16,167
Feb 11, 20262.023.502.003.203.2030.61%33,975
Feb 10, 20261.962.851.852.452.4511.57%9,860
Feb 9, 20261.612.851.612.202.2013.78%10,781
Feb 6, 20261.451.931.451.931.934.38%19,051
Feb 5, 20261.401.930.601.851.854.29%40,169
Feb 4, 20262.302.301.661.771.7710.81%59,243
Feb 3, 20261.602.001.401.601.60-9.35%14,058