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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	1.48	1.22	1.22	1.73	1.13	5.23M
September 17, 2025	1.11	1.48	1.48	1.48	1.1	5.49M
September 16, 2025	0.84	1.14	1.14	1.19	0.82	4.34M
September 15, 2025	0.61	0.85	0.85	0.86	0.61	1.23M
September 12, 2025	0.75	0.7	0.7	0.82	0.68	977,100
September 11, 2025	0.62	0.74	0.74	0.78	0.62	1.9M
September 10, 2025	0.61	0.61	0.61	0.69	0.6	1.18M
September 09, 2025	0.49	0.62	0.62	0.63	0.49	1.97M
September 08, 2025	0.42	0.53	0.53	0.76	0.41	43.76M
September 05, 2025	0.43	0.43	0.43	0.44	0.42	295,379
September 04, 2025	0.43	0.43	0.43	0.45	0.4	1.06M
September 03, 2025	0.47	0.44	0.44	0.49	0.44	314,975
September 02, 2025	0.48	0.48	0.48	0.51	0.46	342,924
August 29, 2025	0.5	0.49	0.49	0.5	0.47	270,192
August 28, 2025	0.46	0.48	0.48	0.5	0.46	220,100
August 27, 2025	0.5	0.48	0.48	0.52	0.47	1.01M
August 26, 2025	0.54	0.52	0.52	0.57	0.51	341,847
August 25, 2025	0.51	0.56	0.56	0.57	0.51	515,517
August 22, 2025	0.51	0.55	0.55	0.56	0.51	737,907
August 21, 2025	0.54	0.52	0.52	0.55	0.5	397,877
August 20, 2025	0.52	0.54	0.54	0.57	0.51	921,003
August 19, 2025	0.5	0.5	0.5	0.56	0.49	871,822
August 18, 2025	0.45	0.56	0.56	0.68	0.45	19.14M
August 15, 2025	0.45	0.45	0.45	0.48	0.44	173,484
August 14, 2025	0.48	0.44	0.44	0.49	0.44	161,300
August 13, 2025	0.46	0.48	0.48	0.48	0.44	301,547
August 12, 2025	0.41	0.44	0.44	0.44	0.4	376,285
August 11, 2025	0.5	0.4	0.4	0.5	0.4	801,800
August 08, 2025	0.53	0.5	0.5	0.53	0.5	408,171
August 07, 2025	0.53	0.51	0.51	0.56	0.51	365,913

Triller Group Inc. (ILLR) NASDAQ