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 $4.43 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.05, while $1000 invested 1 year ago would be worth $162.35. This corresponds to total returns of -99.56%, -99.59%, -83.77%, respectively, with annualized returns of -53.53%, -66.75%, -83.77%.

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
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
June 26, 2026	5.13	4.46	4.46	5.48	3.79	83.88M
June 25, 2026	2.67	3.05	3.05	5.3	2.54	216.43M
June 24, 2026	0.72	0.77	0.77	0.94	0.7	1.77M
June 23, 2026	1.43	0.73	0.73	1.45	0.72	1.15M
June 22, 2026	1.58	1.44	1.44	1.58	1.26	1.44M
June 18, 2026	0.13	0.16	0.16	0.16	0.13	6.95M
June 17, 2026	0.17	0.15	0.15	0.18	0.15	981,200
June 16, 2026	1.87	1.66	1.66	1.97	1.66	1.22M
June 15, 2026	2.21	1.83	1.83	2.25	1.82	125,181
June 12, 2026	2.27	2.26	2.26	2.31	2.13	67,015
June 11, 2026	2.36	2.38	2.38	2.52	2.13	136,644
June 10, 2026	2.31	2.57	2.57	2.65	2.13	230,890
June 09, 2026	2.63	2.23	2.23	2.63	2.07	444,330
June 08, 2026	2.2	3.3	3.3	3.32	2.13	2.1M
June 05, 2026	2.09	2.19	2.19	2.2	2	63,485
June 04, 2026	2.19	2.15	2.15	2.2	1.93	58,846
June 03, 2026	2.18	2.2	2.2	2.3	2.05	44,400
June 02, 2026	2.52	2.23	2.23	2.59	2.2	78,982
June 01, 2026	2.3	2.38	2.38	2.5	2.3	34,584
May 29, 2026	2.67	2.35	2.35	2.73	2.14	162,875
May 28, 2026	2.22	2.79	2.79	3.2	2.11	364,940
May 27, 2026	2.2	2.25	2.25	2.4	2	80,942
May 26, 2026	2.33	2.25	2.25	2.46	2.22	137,200