Triller Group Inc. (ILLR)
1.06
0.23 (27.71%)
At close: Apr 15, 2025, 3:59 PM
1.06
0.18%
After-hours: Apr 15, 2025, 07:59 PM EDT
Triller Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.87 | 0.87 | 1.10 | 1.10 | 0.86 | 0.86 | 1.08 | 1.08 | 30.12% | 1,679,796 |
| Apr 14, 2025 | 0.77 | 0.77 | 0.83 | 0.83 | 0.67 | 0.67 | 0.83 | 0.83 | 18.57% | 609,100 |
| Apr 11, 2025 | 0.74 | 0.74 | 0.80 | 0.81 | 0.66 | 0.66 | 0.70 | 0.70 | 6.06% | 418,300 |
| Apr 10, 2025 | 0.60 | 0.60 | 0.73 | 0.73 | 0.60 | 0.60 | 0.66 | 0.66 | 13.79% | 570,700 |
| Apr 9, 2025 | 0.58 | 0.58 | 0.59 | 0.59 | 0.51 | 0.51 | 0.58 | 0.58 | 5.45% | 274,545 |
| Apr 8, 2025 | 0.56 | 0.56 | 0.61 | 0.61 | 0.52 | 0.52 | 0.55 | 0.55 | -5.17% | 374,043 |
| Apr 7, 2025 | 0.59 | 0.59 | 0.64 | 0.64 | 0.55 | 0.55 | 0.58 | 0.58 | -3.33% | 416,800 |
| Apr 4, 2025 | 0.68 | 0.68 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 413,619 |
| Apr 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60 | 0.60 | 0.66 | 0.66 | -2.94% | 262,800 |
| Apr 2, 2025 | 0.64 | 0.65 | 0.68 | 0.68 | 0.61 | 0.61 | 0.68 | 0.68 | 6.25% | 340,426 |
| Apr 1, 2025 | 0.85 | 0.85 | 0.97 | 0.97 | 0.61 | 0.61 | 0.64 | 0.64 | -17.95% | 1,685,100 |
| Mar 31, 2025 | 0.65 | 0.65 | 0.80 | 0.80 | 0.63 | 0.63 | 0.78 | 0.78 | 27.87% | 761,600 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.72 | 0.72 | 0.60 | 0.60 | 0.61 | 0.61 | -7.58% | 238,530 |
| Mar 27, 2025 | 0.57 | 0.57 | 0.71 | 0.71 | 0.56 | 0.56 | 0.66 | 0.66 | 11.86% | 469,900 |
| Mar 26, 2025 | 0.66 | 0.66 | 0.68 | 0.68 | 0.53 | 0.53 | 0.59 | 0.59 | -9.23% | 657,041 |
| Mar 25, 2025 | 0.76 | 0.76 | 0.79 | 0.79 | 0.65 | 0.65 | 0.65 | 0.65 | -14.47% | 616,400 |
| Mar 24, 2025 | 0.80 | 0.80 | 0.85 | 0.85 | 0.75 | 0.75 | 0.76 | 0.76 | -3.80% | 258,994 |
| Mar 21, 2025 | 0.83 | 0.83 | 0.85 | 0.85 | 0.75 | 0.75 | 0.79 | 0.79 | -4.82% | 703,700 |
| Mar 20, 2025 | 0.83 | 0.83 | 0.85 | 0.85 | 0.80 | 0.81 | 0.83 | 0.83 | 0.00% | 126,900 |
| Mar 19, 2025 | 0.84 | 0.84 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 136,100 |
| Mar 18, 2025 | 0.83 | 0.83 | 0.87 | 0.87 | 0.80 | 0.80 | 0.85 | 0.85 | 1.19% | 311,216 |
| Mar 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | 0.82 | 0.84 | 0.83 | -4.55% | 206,405 |
| Mar 14, 2025 | 0.91 | 0.91 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 230,766 |
| Mar 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.83 | 0.83 | 0.86 | 0.86 | 2.38% | 261,900 |
| Mar 12, 2025 | 0.81 | 0.81 | 1.06 | 1.06 | 0.81 | 0.81 | 0.84 | 0.84 | 5.00% | 949,063 |
| Mar 11, 2025 | 0.88 | 0.88 | 0.94 | 0.94 | 0.80 | 0.80 | 0.80 | 0.80 | -12.09% | 735,425 |
| Mar 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80 | 0.80 | 0.91 | 0.91 | -9.90% | 494,300 |
| Mar 7, 2025 | 1.02 | 1.02 | 1.08 | 1.08 | 0.98 | 0.98 | 1.01 | 1.01 | -3.81% | 280,900 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.11 | 1.11 | 1.01 | 1.01 | 1.05 | 1.05 | -1.87% | 416,490 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.01 | 1.01 | 1.07 | 1.07 | -1.83% | 480,405 |
| Mar 4, 2025 | 1.06 | 1.06 | 1.20 | 1.20 | 1.01 | 1.01 | 1.09 | 1.09 | -0.91% | 712,566 |
| Mar 3, 2025 | 1.05 | 1.05 | 1.20 | 1.20 | 0.99 | 0.99 | 1.10 | 1.10 | 7.84% | 544,100 |
| Feb 28, 2025 | 0.89 | 0.89 | 1.09 | 1.09 | 0.89 | 0.89 | 1.02 | 1.02 | 14.61% | 1,196,000 |
| Feb 27, 2025 | 0.97 | 0.97 | 1.09 | 1.09 | 0.88 | 0.88 | 0.89 | 0.89 | -8.25% | 824,900 |
| Feb 26, 2025 | 0.96 | 0.96 | 1.04 | 1.04 | 0.96 | 0.96 | 0.97 | 0.97 | 1.04% | 439,517 |
| Feb 25, 2025 | 1.03 | 1.03 | 1.13 | 1.13 | 0.90 | 0.90 | 0.96 | 0.96 | -7.69% | 645,002 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 0.98 | 0.98 | 1.04 | 1.04 | -11.86% | 1,063,600 |
| Feb 21, 2025 | 1.29 | 1.29 | 1.37 | 1.37 | 1.03 | 1.03 | 1.18 | 1.18 | -4.07% | 759,600 |
| Feb 20, 2025 | 1.42 | 1.42 | 1.49 | 1.49 | 1.21 | 1.21 | 1.23 | 1.23 | -12.14% | 743,400 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.71 | 1.71 | 1.38 | 1.38 | 1.40 | 1.40 | -15.15% | 1,107,330 |
| Feb 18, 2025 | 1.71 | 1.71 | 1.84 | 1.84 | 1.62 | 1.62 | 1.65 | 1.65 | -5.71% | 878,200 |
| Feb 14, 2025 | 1.71 | 1.71 | 1.79 | 1.79 | 1.68 | 1.68 | 1.75 | 1.75 | 1.74% | 455,915 |
| Feb 13, 2025 | 1.69 | 1.69 | 1.79 | 1.79 | 1.66 | 1.66 | 1.72 | 1.72 | 4.24% | 506,748 |
| Feb 12, 2025 | 1.82 | 1.82 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | 1.65 | -8.84% | 483,225 |
| Feb 11, 2025 | 1.75 | 1.75 | 1.91 | 1.91 | 1.75 | 1.75 | 1.81 | 1.81 | -1.63% | 437,100 |
| Feb 10, 2025 | 1.82 | 1.82 | 1.95 | 1.95 | 1.80 | 1.80 | 1.84 | 1.84 | -4.17% | 694,600 |
| Feb 7, 2025 | 1.88 | 1.88 | 2.05 | 2.05 | 1.87 | 1.87 | 1.92 | 1.92 | -0.52% | 1,241,114 |
| Feb 6, 2025 | 1.75 | 1.75 | 1.97 | 1.97 | 1.75 | 1.75 | 1.93 | 1.93 | 10.29% | 799,600 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.88 | 1.88 | 1.71 | 1.71 | 1.75 | 1.75 | -2.78% | 400,784 |
| Feb 4, 2025 | 1.82 | 1.82 | 1.85 | 1.85 | 1.72 | 1.72 | 1.80 | 1.80 | -1.64% | 473,904 |