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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	0.4	0.38	0.38	0.43	0.38	220,500
November 28, 2025	0.37	0.41	0.41	0.41	0.37	181,648
November 26, 2025	0.39	0.4	0.4	0.42	0.38	337,600
November 25, 2025	0.41	0.37	0.37	0.42	0.33	896,700
November 24, 2025	0.46	0.41	0.41	0.47	0.41	650,400
November 21, 2025	0.41	0.48	0.48	0.49	0.41	351,100
November 20, 2025	0.47	0.44	0.44	0.49	0.43	332,900
November 19, 2025	0.49	0.46	0.46	0.5	0.46	234,400
November 18, 2025	0.5	0.48	0.48	0.5	0.47	178,005
November 17, 2025	0.53	0.49	0.49	0.53	0.48	194,000
November 14, 2025	0.52	0.52	0.52	0.54	0.5	115,100
November 13, 2025	0.48	0.52	0.52	0.55	0.48	243,600
November 12, 2025	0.5	0.55	0.55	0.56	0.5	358,679
November 11, 2025	0.56	0.52	0.52	0.57	0.51	166,800
November 10, 2025	0.58	0.56	0.56	0.59	0.56	127,000
November 07, 2025	0.54	0.57	0.57	0.59	0.52	116,300
November 06, 2025	0.59	0.55	0.55	0.61	0.55	218,800
November 05, 2025	0.6	0.61	0.61	0.62	0.52	342,500
November 04, 2025	0.58	0.6	0.6	0.62	0.55	379,800
November 03, 2025	0.57	0.57	0.57	0.6	0.55	411,900
October 31, 2025	0.57	0.57	0.57	0.6	0.55	301,700
October 30, 2025	0.56	0.56	0.56	0.6	0.54	380,400
October 29, 2025	0.62	0.56	0.56	0.63	0.56	459,919
October 28, 2025	0.65	0.6	0.6	0.65	0.6	210,000
October 27, 2025	0.61	0.63	0.63	0.65	0.61	212,400
October 24, 2025	0.62	0.61	0.61	0.65	0.61	139,400
October 23, 2025	0.57	0.62	0.62	0.62	0.57	368,993
October 22, 2025	0.71	0.62	0.62	0.71	0.56	494,244
October 21, 2025	0.65	0.71	0.71	0.75	0.64	748,947
October 20, 2025	0.64	0.67	0.67	0.68	0.61	559,400
October 17, 2025	0.69	0.65	0.65	0.73	0.64	267,200
October 16, 2025	0.75	0.71	0.71	0.77	0.7	230,966
October 15, 2025	0.82	0.77	0.77	0.84	0.71	611,800
October 14, 2025	0.85	0.83	0.83	0.86	0.8	204,700
October 13, 2025	0.85	0.86	0.86	0.9	0.8	263,000
October 10, 2025	0.92	0.81	0.81	1	0.76	479,700
October 09, 2025	0.87	0.9	0.9	0.95	0.86	327,900
October 08, 2025	0.92	0.9	0.9	0.94	0.87	334,700
October 07, 2025	0.89	0.92	0.92	0.94	0.87	258,400
October 06, 2025	0.96	0.9	0.9	0.98	0.9	557,900
October 03, 2025	0.79	0.98	0.98	1.01	0.77	937,613
October 02, 2025	0.75	0.77	0.77	0.82	0.74	541,632
October 01, 2025	0.87	0.75	0.75	0.87	0.75	493,990
September 30, 2025	0.9	0.83	0.83	0.93	0.83	490,830
September 29, 2025	0.97	0.91	0.91	1.02	0.86	521,900
September 26, 2025	1.08	0.96	0.96	1.08	0.94	838,000
September 25, 2025	1.09	1.05	1.05	1.09	1.03	567,617
September 24, 2025	1.14	1.08	1.08	1.17	1.04	728,400
September 23, 2025	1.09	1.17	1.17	1.23	1.09	791,500
September 22, 2025	1.15	1.14	1.14	1.18	1.05	1.85M
September 19, 2025	1.24	1.22	1.22	1.44	1.17	9.03M

Triller Group Inc. (ILLR) NASDAQ