Triller Group Inc. - ILLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	0.1	0.21	0.21	0.22	0.1	149,309
February 26, 2026	0.22	0.22	0.22	0.24	0.18	74,447
February 25, 2026	0.22	0.22	0.22	0.22	0.16	87,720
February 24, 2026	0	0.2	0.2	0.28	0	216,800
February 23, 2026	0.2	0.27	0.27	0.3	0.2	56,300
February 20, 2026	0.2	0.2	0.2	0.22	0.2	25,562
February 19, 2026	0.28	0.25	0.25	0.28	0.2	36,602
February 18, 2026	0.28	0.25	0.25	0.28	0.2	149,100
February 17, 2026	0.25	0.2	0.2	0.32	0.18	206,222
February 13, 2026	0.33	0.32	0.32	0.34	0.28	108,831
February 12, 2026	0.24	0.34	0.34	0.37	0.24	161,700
February 11, 2026	0.2	0.32	0.32	0.35	0.2	339,800
February 10, 2026	0.19	0.25	0.25	0.25	0.19	45,889
February 09, 2026	0.2	0.22	0.22	0.22	0.17	107,800
February 06, 2026	0.14	0.19	0.19	0.19	0.14	190,500
February 05, 2026	0.14	0.16	0.16	0.19	0.14	63,057
February 04, 2026	0.23	0.18	0.18	0.23	0.17	592,400
February 03, 2026	0.16	0.16	0.16	0.2	0.14	140,600
February 02, 2026	0.18	0.18	0.18	0.25	0.15	419,000
January 30, 2026	0.2	0.17	0.17	0.27	0.17	54,200
January 29, 2026	0.17	0.2	0.2	0.2	0.15	280,000
January 28, 2026	0.15	0.15	0.15	0.2	0.1	803,000
January 27, 2026	0.11	0.09	0.09	0.12	0.08	197,200
January 26, 2026	0.03	0.09	0.09	0.12	0.03	625,700
January 23, 2026	0.03	0.03	0.03	0.05	0.03	16,900
January 22, 2026	0.03	0.03	0.03	0.04	0.03	7,200
January 21, 2026	0.03	0.03	0.03	0.06	0.03	81,500
January 20, 2026	0.05	0.03	0.03	0.06	0.03	20,300
January 16, 2026	0.04	0.06	0.06	0.06	0.02	159,300
January 15, 2026	0.04	0.04	0.04	0.07	0.04	106,700
January 14, 2026	0.04	0.04	0.04	0.04	0.04	191,400
January 13, 2026	0.04	0.04	0.04	0.07	0.04	128,100
January 12, 2026	0.07	0.04	0.04	0.07	0.04	97,900
January 09, 2026	0.04	0.04	0.04	0.06	0.04	78,700
January 08, 2026	0.04	0.04	0.04	0.07	0.03	584,800
January 07, 2026	0.02	0.03	0.03	0.05	0.02	289,500
January 06, 2026	0.04	0.03	0.03	0.04	0.02	405,300
January 05, 2026	0.02	0.04	0.04	0.06	0.02	282,300
January 02, 2026	0.02	0.03	0.03	0.07	0.02	11.43M
December 31, 2025	0.07	0.03	0.03	0.07	0.02	8.89M
December 30, 2025	0.25	0.1	0.1	0.29	0.05	8.76M
December 29, 2025	0.63	0.37	0.37	0.73	0.33	5.73M
December 26, 2025	0.63	0.62	0.62	0.64	0.6	167,400
December 24, 2025	0.62	0.6	0.6	0.64	0.6	241,600
December 23, 2025	0.65	0.62	0.62	0.65	0.59	323,600
December 22, 2025	0.6	0.64	0.64	0.67	0.6	109,100
December 19, 2025	0.65	0.62	0.62	0.69	0.61	238,153
December 18, 2025	0.62	0.69	0.69	0.71	0.59	300,400
December 17, 2025	0.72	0.61	0.61	0.73	0.6	351,923
December 16, 2025	0.73	0.73	0.73	0.75	0.69	214,000
December 15, 2025	0.75	0.74	0.74	0.76	0.67	423,315
December 12, 2025	0.74	0.75	0.75	0.8	0.7	472,806
December 11, 2025	0.69	0.77	0.77	0.78	0.62	760,400
December 10, 2025	0.59	0.67	0.67	0.71	0.59	1.02M
December 09, 2025	0.56	0.59	0.59	0.73	0.56	6.89M
December 08, 2025	0.55	0.53	0.53	0.55	0.51	252,200
December 05, 2025	0.57	0.55	0.55	0.57	0.53	515,200
December 04, 2025	0.44	0.56	0.56	0.58	0.42	1.47M
December 03, 2025	0.4	0.41	0.41	0.42	0.38	356,214
December 02, 2025	0.38	0.38	0.38	0.4	0.37	327,537

Triller Group Inc. (ILLR) NASDAQ