Triller Group Inc. (ILLR)
NASDAQ: ILLR
· Real-Time Price · USD
0.78
-0.05 (-6.04%)
At close: Oct 01, 2025, 3:54 PM
ILLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.90 | 0.93 | 0.83 | 0.83 | 0.83 | -8.79% | 490,830 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.86 | 0.91 | 0.91 | -5.21% | 521,900 |
| Sep 26, 2025 | 1.08 | 1.08 | 0.94 | 0.96 | 0.96 | -8.57% | 840,300 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 576,700 |
| Sep 24, 2025 | 1.14 | 1.17 | 1.04 | 1.08 | 1.08 | -7.69% | 728,400 |
| Sep 23, 2025 | 1.09 | 1.23 | 1.09 | 1.17 | 1.17 | 2.63% | 791,500 |
| Sep 22, 2025 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | -6.56% | 1,852,800 |
| Sep 19, 2025 | 1.24 | 1.44 | 1.17 | 1.22 | 1.22 | 0.00% | 9,056,300 |
| Sep 18, 2025 | 1.48 | 1.73 | 1.13 | 1.22 | 1.22 | -17.57% | 5,225,100 |
| Sep 17, 2025 | 1.11 | 1.48 | 1.10 | 1.48 | 1.48 | 29.82% | 5,543,700 |
| Sep 16, 2025 | 0.84 | 1.19 | 0.82 | 1.14 | 1.14 | 34.12% | 4,705,200 |
| Sep 15, 2025 | 0.61 | 0.86 | 0.61 | 0.85 | 0.85 | 21.43% | 1,228,600 |
| Sep 12, 2025 | 0.74 | 0.82 | 0.68 | 0.70 | 0.69 | -5.41% | 981,100 |
| Sep 11, 2025 | 0.62 | 0.78 | 0.62 | 0.74 | 0.74 | 21.31% | 1,912,100 |
| Sep 10, 2025 | 0.61 | 0.68 | 0.60 | 0.61 | 0.61 | -1.61% | 1,211,000 |
| Sep 9, 2025 | 0.49 | 0.63 | 0.49 | 0.62 | 0.62 | 16.98% | 1,973,731 |
| Sep 8, 2025 | 0.42 | 0.76 | 0.41 | 0.53 | 0.53 | 23.26% | 43,759,300 |
| Sep 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.00% | 295,400 |
| Sep 4, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -2.27% | 1,060,300 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -8.33% | 315,000 |
Page 1 of 78