Triller Group Incorporation ILLR
NASDAQ · United States · Technology Services
$0.2300-0.01 (-4.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.23 | -4.17% | $0.25 | $0.26 | $0.20 | 3.08M |
| 2026-09-29 | $0.24 | -29.20% | $0.17 | $0.32 | $0.17 | 23.09M |
| 2026-09-28 | $0.34 | -2.02% | $0.35 | $0.36 | $0.33 | 211.80K |
| 2026-09-25 | $0.35 | -3.62% | $0.36 | $0.44 | $0.34 | 916.10K |
| 2026-09-24 | $0.36 | -6.75% | $0.39 | $0.42 | $0.30 | 536.70K |
| 2026-09-23 | $0.38 | -10.47% | $0.43 | $0.46 | $0.38 | 454.30K |
| 2026-09-22 | $0.43 | -22.52% | $0.57 | $0.57 | $0.43 | 813.40K |
| 2026-09-21 | $0.56 | -0.89% | $0.56 | $0.67 | $0.53 | 210.10K |
| 2026-09-18 | $0.56 | +0.18% | $0.57 | $0.60 | $0.56 | 221.70K |
| 2026-09-17 | $0.56 | -9.11% | $0.63 | $0.63 | $0.50 | 1.27M |
| 2026-09-16 | $0.62 | +4.59% | $0.59 | $0.69 | $0.45 | 980.60K |
| 2026-09-15 | $0.59 | -23.24% | $0.74 | $0.74 | $0.55 | 1.37M |
| 2026-09-14 | $0.77 | +4.79% | $0.74 | $0.77 | $0.71 | 40.60K |
| 2026-09-11 | $0.73 | -2.27% | $0.74 | $0.78 | $0.68 | 151.60K |
| 2026-09-10 | $0.75 | -4.10% | $0.76 | $0.77 | $0.72 | 69.40K |
| 2026-09-09 | $0.78 | -3.70% | $0.82 | $0.82 | $0.75 | 148.60K |
| 2026-09-08 | $0.81 | -10.69% | $0.87 | $0.89 | $0.81 | 103.60K |
| 2026-09-04 | $0.91 | -2.26% | $0.88 | $0.91 | $0.86 | 137.10K |
| 2026-09-03 | $0.93 | -5.79% | $0.96 | $1.00 | $0.89 | 193.10K |
| 2026-09-02 | $0.99 | +0.51% | $0.95 | $1.00 | $0.93 | 123.40K |
| 2026-09-01 | $0.98 | +2.40% | $0.95 | $0.99 | $0.92 | 103.40K |
| 2026-08-31 | $0.96 | +0.21% | $0.97 | $0.98 | $0.94 | 55.20K |
| 2026-08-28 | $0.95 | -2.95% | $0.96 | $0.97 | $0.90 | 75.70K |
| 2026-08-27 | $0.98 | -0.20% | $0.95 | $1.04 | $0.92 | 303.70K |
| 2026-08-26 | $0.99 | +18.65% | $0.85 | $1.01 | $0.82 | 648.00K |
| 2026-08-25 | $0.83 | +3.62% | $0.80 | $0.95 | $0.72 | 5.24M |
| 2026-08-24 | $0.80 | -11.48% | $0.90 | $0.92 | $0.80 | 280.00K |
| 2026-08-21 | $0.91 | -3.00% | $0.91 | $0.94 | $0.86 | 165.50K |
| 2026-08-20 | $0.93 | -5.66% | $0.98 | $1.00 | $0.91 | 141.00K |
| 2026-08-19 | $0.99 | -2.94% | $1.00 | $1.18 | $0.99 | 373.20K |
| 2026-08-18 | $1.02 | +2.00% | $0.99 | $1.07 | $0.98 | 150.60K |
| 2026-08-17 | $1.00 | -6.54% | $1.09 | $1.09 | $0.95 | 303.10K |
| 2026-08-14 | $1.07 | -9.32% | $1.17 | $1.18 | $1.06 | 402.60K |
| 2026-08-13 | $1.18 | -0.84% | $1.20 | $1.25 | $1.16 | 140.70K |
| 2026-08-12 | $1.19 | +1.71% | $1.16 | $1.23 | $1.13 | 402.30K |
| 2026-08-11 | $1.17 | +3.54% | $1.15 | $1.19 | $1.10 | 256.70K |
| 2026-08-10 | $1.13 | -3.42% | $1.20 | $1.20 | $1.10 | 194.50K |
| 2026-08-07 | $1.17 | -2.50% | $1.22 | $1.22 | $1.13 | 161.10K |
| 2026-08-06 | $1.20 | +4.35% | $1.16 | $1.23 | $1.15 | 109.90K |
| 2026-08-05 | $1.15 | -4.17% | $1.23 | $1.28 | $1.13 | 232.70K |
| 2026-08-04 | $1.20 | +1.69% | $1.11 | $1.23 | $1.11 | 166.30K |
| 2026-08-03 | $1.18 | +8.26% | $1.09 | $1.20 | $1.06 | 198.10K |
| 2026-07-31 | $1.09 | -7.63% | $1.15 | $1.18 | $1.08 | 198.70K |
| 2026-07-30 | $1.18 | +4.42% | $1.12 | $1.19 | $1.05 | 268.30K |
| 2026-07-29 | $1.13 | +5.61% | $1.09 | $1.18 | $1.07 | 341.60K |
| 2026-07-28 | $1.07 | -15.75% | $1.23 | $1.34 | $1.04 | 331.30K |
| 2026-07-27 | $1.27 | +6.72% | $1.19 | $1.33 | $1.19 | 363.10K |
| 2026-07-24 | $1.19 | -0.83% | $1.22 | $1.30 | $1.17 | 262.80K |
| 2026-07-23 | $1.20 | -6.98% | $1.24 | $1.29 | $1.18 | 257.70K |
| 2026-07-22 | $1.29 | 0.00% | $1.29 | $1.32 | $1.24 | 300.40K |
| 2026-07-21 | $1.29 | -10.42% | $1.43 | $1.53 | $1.19 | 1.03M |
| 2026-07-20 | $1.44 | -1.37% | $1.45 | $1.57 | $1.34 | 534.00K |
| 2026-07-17 | $1.46 | +18.70% | $1.17 | $1.57 | $1.16 | 1.44M |
| 2026-07-16 | $1.23 | -3.91% | $1.18 | $1.28 | $1.00 | 2.12M |
| 2026-07-15 | $1.28 | -44.59% | $2.19 | $2.26 | $1.21 | 2.87M |
| 2026-07-14 | $2.31 | +8.45% | $2.15 | $2.52 | $1.90 | 309.20K |
| 2026-07-13 | $2.13 | -8.97% | $2.24 | $2.42 | $1.90 | 657.00K |
| 2026-07-10 | $2.34 | -0.85% | $2.32 | $2.50 | $2.28 | 187.00K |
| 2026-07-09 | $2.36 | -2.07% | $2.30 | $2.60 | $2.30 | 407.50K |
| 2026-07-08 | $2.41 | -1.23% | $2.37 | $2.58 | $2.22 | 438.90K |
| 2026-07-07 | $2.44 | +15.64% | $1.76 | $2.74 | $1.66 | 3.36M |
| 2026-07-06 | $2.11 | -16.93% | $2.29 | $2.47 | $1.86 | 1.71M |
| 2026-07-02 | $2.54 | -6.27% | $2.61 | $3.19 | $2.13 | 5.94M |
| 2026-07-01 | $2.71 | 0.00% | $2.71 | $2.71 | $2.71 | 0 |
| 2026-06-30 | $2.71 | -28.12% | $3.52 | $3.57 | $2.63 | 4.41M |
| 2026-06-29 | $3.77 | -15.47% | $3.67 | $4.43 | $3.23 | 12.24M |
| 2026-06-26 | $4.46 | +46.23% | $5.13 | $5.48 | $3.79 | 84.63M |
| 2026-06-25 | $3.05 | +296.62% | $2.66 | $5.30 | $2.54 | 224.21M |
| 2026-06-24 | $0.77 | +5.34% | $0.72 | $0.94 | $0.69 | 1.80M |
| 2026-06-23 | $0.73 | -50.68% | $1.43 | $1.45 | $0.71 | 5.02M |
| 2026-06-22 | $1.48 | -5.73% | $1.58 | $1.58 | $1.26 | 152.85K |
| 2026-06-18 | $1.57 | +4.67% | $1.33 | $1.60 | $1.30 | 694.80K |
| 2026-06-17 | $1.50 | -10.18% | $1.70 | $1.75 | $1.50 | 98.12K |
| 2026-06-16 | $1.67 | -8.74% | $1.87 | $1.97 | $1.66 | 121.81K |
| 2026-06-15 | $1.83 | -19.03% | $2.21 | $2.25 | $1.82 | 124.07K |
| 2026-06-12 | $2.26 | -5.04% | $2.27 | $2.31 | $2.13 | 66.76K |
| 2026-06-11 | $2.38 | -7.39% | $2.36 | $2.52 | $2.13 | 136.63K |
| 2026-06-10 | $2.57 | +15.25% | $2.31 | $2.65 | $2.13 | 230.89K |
| 2026-06-09 | $2.23 | -32.42% | $2.63 | $2.63 | $2.07 | 444.33K |
| 2026-06-08 | $3.30 | +50.68% | $2.20 | $3.32 | $2.13 | 2.10M |
| 2026-06-05 | $2.19 | +1.86% | $2.09 | $2.20 | $2.00 | 63.48K |
| 2026-06-04 | $2.15 | -2.27% | $2.19 | $2.20 | $1.93 | 58.81K |
| 2026-06-03 | $2.20 | -1.35% | $2.18 | $2.30 | $2.05 | 44.40K |
| 2026-06-02 | $2.23 | -6.30% | $2.52 | $2.59 | $2.20 | 78.98K |
| 2026-06-01 | $2.38 | +1.28% | $2.30 | $2.50 | $2.30 | 34.58K |
| 2026-05-29 | $2.35 | -15.77% | $2.67 | $2.73 | $2.14 | 161.99K |
| 2026-05-28 | $2.79 | +24.00% | $2.22 | $3.20 | $2.11 | 364.94K |
| 2026-05-27 | $2.25 | 0.00% | $2.20 | $2.40 | $2.00 | 80.42K |
| 2026-05-26 | $2.25 | -3.43% | $2.33 | $2.46 | $2.22 | 137.20K |
| 2026-05-22 | $2.33 | +2.64% | $2.06 | $2.49 | $1.93 | 304.68K |