Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.97	1.02	0.86	0.91	0.91	-5.13%	522,198
Sep 26, 2025	1.08	1.08	0.94	0.96	0.96	-8.27%	840,273
Sep 25, 2025	1.09	1.09	1.03	1.05	1.05	-2.78%	576,745
Sep 24, 2025	1.14	1.17	1.04	1.08	1.08	-7.69%	728,560
Sep 23, 2025	1.09	1.23	1.09	1.17	1.17	2.63%	791,541
Sep 22, 2025	1.15	1.18	1.05	1.14	1.14	-6.56%	1,852,771
Sep 19, 2025	1.24	1.44	1.17	1.22	1.22	-	9,056,272
Sep 18, 2025	1.48	1.73	1.13	1.22	1.22	-17.57%	5,225,119
Sep 17, 2025	1.11	1.48	1.10	1.48	1.48	29.82%	5,543,749
Sep 16, 2025	0.84	1.19	0.82	1.14	1.14	34.09%	4,705,153
Sep 15, 2025	0.61	0.86	0.61	0.85	0.85	22.40%	1,228,605
Sep 12, 2025	0.75	0.82	0.68	0.69	0.69	-5.79%	981,051
Sep 11, 2025	0.62	0.78	0.62	0.74	0.74	21.35%	1,912,054
Sep 10, 2025	0.61	0.69	0.60	0.61	0.61	-1.35%	1,210,965
Sep 9, 2025	0.49	0.63	0.49	0.62	0.62	17.16%	1,973,731
Sep 8, 2025	0.42	0.76	0.41	0.53	0.53	22.34%	43,759,261
Sep 5, 2025	0.43	0.44	0.42	0.43	0.43	-0.65%	295,394
Sep 4, 2025	0.43	0.45	0.40	0.43	0.43	-1.26%	1,060,282
Sep 3, 2025	0.47	0.49	0.44	0.44	0.44	-7.96%	312,603
Sep 2, 2025	0.48	0.51	0.46	0.48	0.48	-2.58%	342,924
Aug 29, 2025	0.50	0.50	0.47	0.49	0.49	2.65%	270,192
Aug 28, 2025	0.46	0.50	0.46	0.48	0.48	-1.35%	220,063
Aug 27, 2025	0.50	0.52	0.47	0.48	0.48	-7.99%	1,011,660
Aug 26, 2025	0.54	0.57	0.51	0.52	0.52	-5.97%	341,847
Aug 25, 2025	0.51	0.57	0.51	0.56	0.56	2.12%	515,517
Aug 22, 2025	0.51	0.56	0.51	0.55	0.55	5.32%	737,907
Aug 21, 2025	0.54	0.55	0.50	0.52	0.52	-3.70%	397,877
Aug 20, 2025	0.52	0.57	0.51	0.54	0.54	8.31%	921,003
Aug 19, 2025	0.50	0.56	0.49	0.50	0.50	-10.45%	871,822
Aug 18, 2025	0.45	0.68	0.45	0.56	0.56	23.11%	19,135,664
Aug 15, 2025	0.45	0.48	0.44	0.45	0.45	2.59%	173,484
Aug 14, 2025	0.48	0.49	0.44	0.44	0.44	-9.12%	161,295
Aug 13, 2025	0.46	0.48	0.44	0.48	0.48	10.26%	301,547
Aug 12, 2025	0.41	0.44	0.40	0.44	0.44	8.35%	376,285
Aug 11, 2025	0.50	0.50	0.40	0.40	0.40	-19.08%	801,784
Aug 8, 2025	0.53	0.53	0.50	0.50	0.50	-2.17%	408,171
Aug 7, 2025	0.53	0.56	0.51	0.51	0.51	-2.81%	365,913
Aug 6, 2025	0.58	0.58	0.52	0.53	0.53	-10.09%	320,046
Aug 5, 2025	0.57	0.59	0.54	0.59	0.59	2.79%	289,151
Aug 4, 2025	0.56	0.58	0.56	0.57	0.57	3.06%	170,877
Aug 1, 2025	0.53	0.60	0.52	0.55	0.55	2.43%	328,578
Jul 31, 2025	0.58	0.60	0.54	0.54	0.54	-9.36%	384,318
Jul 30, 2025	0.60	0.65	0.55	0.59	0.59	-2.49%	413,329
Jul 29, 2025	0.65	0.69	0.61	0.61	0.61	-6.93%	249,866
Jul 28, 2025	0.65	0.70	0.65	0.66	0.66	0.03%	350,782
Jul 25, 2025	0.67	0.69	0.63	0.66	0.66	-4.61%	246,979
Jul 24, 2025	0.65	0.70	0.63	0.69	0.69	2.52%	272,315
Jul 23, 2025	0.67	0.71	0.63	0.67	0.67	-4.03%	302,218
Jul 22, 2025	0.74	0.74	0.67	0.70	0.70	-3.90%	390,734
Jul 21, 2025	0.70	0.75	0.68	0.73	0.73	8.21%	481,143