Triller Group Inc. (ILLR) NASDAQ

Currency In USD

ILLR Historical Return

If you invested $1000 in Triller Group Inc. (ILLR) since IPO date, it would be worth $1.69 as of September 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.54, while $1000 invested 1 year ago would be worth $37.87. This corresponds to total returns of -99.83%, -99.85%, -96.21%, respectively, with annualized returns of -58.96%, -72.6%, -96.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ILLR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2026	0.36	0.35	0.35	0.44	0.34	907,453
September 24, 2026	0.39	0.36	0.36	0.42	0.3	536,189
September 23, 2026	0.43	0.39	0.39	0.46	0.39	451,817
September 22, 2026	0.57	0.43	0.43	0.57	0.43	809,431
September 21, 2026	0.56	0.56	0.56	0.66	0.54	208,178
September 18, 2026	0.57	0.56	0.56	0.6	0.56	221,648
September 17, 2026	0.63	0.56	0.56	0.63	0.5	1.27M
September 16, 2026	0.59	0.62	0.62	0.69	0.45	979,537
September 15, 2026	0.74	0.59	0.59	0.74	0.55	1.37M
September 11, 2026	0.74	0.73	0.73	0.78	0.69	151,554
September 10, 2026	0.76	0.77	0.77	0.77	0.72	64,240
September 09, 2026	0.82	0.78	0.78	0.82	0.75	148,615
September 08, 2026	0.87	0.81	0.81	0.89	0.81	102,916
September 04, 2026	0.88	0.91	0.91	0.91	0.86	130,032
September 03, 2026	0.96	0.93	0.93	1	0.89	0
September 02, 2026	0.95	0.99	0.99	1.01	0.93	108,656
September 01, 2026	0.94	0.98	0.98	0.98	0.92	103,342
August 31, 2026	0.97	0.96	0.96	0.98	0.94	55,171
August 28, 2026	0.96	0.96	0.96	0.97	0.9	75,694
August 27, 2026	0.95	0.98	0.98	1.04	0.92	303,385
August 26, 2026	0.82	0.99	0.99	1.01	0.82	638,831
August 25, 2026	0.8	0.83	0.83	0.95	0.72	0
August 24, 2026	0.9	0.8	0.8	0.92	0.8	0
August 21, 2026	0.91	0.91	0.91	0.94	0.86	165,390
August 20, 2026	0.98	0.93	0.93	1	0.91	140,886
August 19, 2026	1	0.99	0.99	1.18	0.99	0
August 18, 2026	0.99	1.02	1.02	1.07	0.98	0
August 17, 2026	1.09	1	1	1.09	0.95	301,873
August 14, 2026	1.17	1.07	1.07	1.18	1.06	394,948
August 13, 2026	1.2	1.18	1.18	1.25	1.18	0
August 12, 2026	1.16	1.19	1.19	1.23	1.13	0
August 11, 2026	1.15	1.17	1.17	1.19	1.15	0
August 10, 2026	1.2	1.13	1.13	1.2	1.1	192,605
August 07, 2026	1.22	1.17	1.17	1.22	1.13	0
August 06, 2026	1.16	1.2	1.2	1.23	1.15	109,852
August 05, 2026	1.23	1.15	1.15	1.28	1.13	221,561
August 04, 2026	1.11	1.2	1.2	1.23	1.11	164,566
August 03, 2026	1.09	1.18	1.18	1.2	1.06	195,799
July 31, 2026	1.15	1.09	1.09	1.19	1.08	196,268
July 30, 2026	1.12	1.18	1.18	1.19	1.05	264,680
July 29, 2026	1.09	1.13	1.13	1.18	1.07	341,507
July 28, 2026	1.23	1.07	1.07	1.34	1.04	316,378
July 27, 2026	1.19	1.27	1.27	1.33	1.19	363,098
July 23, 2026	1.24	1.2	1.2	1.29	1.18	255,645
July 22, 2026	1.29	1.29	1.29	1.32	1.24	297,773
July 21, 2026	1.43	1.29	1.29	1.52	1.19	999,371
July 20, 2026	1.45	1.44	1.44	1.57	1.34	530,181
July 17, 2026	1.17	1.46	1.46	1.57	1.16	1.35M
July 16, 2026	1.18	1.23	1.23	1.28	1	2.08M
July 15, 2026	2.19	1.28	1.28	2.26	1.21	1.53M
July 14, 2026	2.15	2.31	2.31	2.52	1.9	308,393
July 13, 2026	2.24	2.13	2.13	2.42	1.9	653,779
July 10, 2026	2.32	2.34	2.34	2.5	2.28	184,475
July 09, 2026	2.3	2.36	2.36	2.6	2.3	399,230
July 08, 2026	2.37	2.41	2.41	2.58	2.22	436,851
July 07, 2026	1.76	2.44	2.44	2.74	1.66	3.33M
July 06, 2026	2.29	2.11	2.11	2.47	1.86	1.69M
July 02, 2026	2.58	2.54	2.54	3.18	2.13	5.88M
June 30, 2026	3.52	2.71	2.71	3.57	2.63	4.41M
June 29, 2026	3.67	3.77	3.77	4.43	3.23	12.06M