5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.18 | 9.26 K | |
| 08/06/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.15 | 110.17 K | $23.69 M |
| 08/05/2026 | $1.23 | $1.15 (-6.5%) | $1.28 | $1.13 | 232.73 K | $22.71 M |
| 08/04/2026 | $1.11 | $1.20 (8.11%) | $1.23 | $1.11 | 166.34 K | $23.69 M |
| 08/03/2026 | $1.09 | $1.18 (8.26%) | $1.20 | $1.06 | 198.10 K | $23.30 M |
| 07/31/2026 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 198.73 K | $21.52 M |
| 07/30/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.05 | 275.39 K | $23.30 M |
| 07/29/2026 | $1.09 | $1.13 (3.67%) | $1.18 | $1.07 | 342.60 K | $22.31 M |
| 07/28/2026 | $1.23 | $1.07 (-13.01%) | $1.34 | $1.04 | 331.33 K | $21.13 M |
| 07/27/2026 | $1.19 | $1.27 (6.72%) | $1.33 | $1.19 | 364.01 K | $25.08 M |
| 07/24/2026 | $1.22 | $1.19 (-2.46%) | $1.30 | $1.17 | 262.80 K | $23.50 M |
| 07/23/2026 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.18 | 257.70 K | $23.69 M |
| 07/22/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.24 | 300.41 K | $25.47 M |
| 07/21/2026 | $1.43 | $1.29 (-9.79%) | $1.53 | $1.19 | 1.03 M | $25.47 M |
| 07/20/2026 | $1.45 | $1.44 (-0.69%) | $1.57 | $1.34 | 534.02 K | $28.43 M |
| 07/17/2026 | $1.17 | $1.46 (24.79%) | $1.57 | $1.16 | 1.44 M | $28.83 M |
| 07/16/2026 | $1.18 | $1.23 (4.24%) | $1.28 | $1.00 | 2.12 M | $24.29 M |
| 07/15/2026 | $2.19 | $1.28 (-41.55%) | $2.26 | $1.21 | 2.87 M | $25.27 M |
| 07/14/2026 | $2.15 | $2.31 (7.44%) | $2.52 | $1.90 | 309.54 K | $45.61 M |
| 07/13/2026 | $2.24 | $2.13 (-4.91%) | $2.42 | $1.90 | 657.02 K | $42.06 M |
| 07/10/2026 | $2.32 | $2.34 (0.86%) | $2.50 | $2.28 | 187.00 K | $46.20 M |
| 07/09/2026 | $2.30 | $2.36 (2.61%) | $2.60 | $2.30 | 407.50 K | $46.60 M |
| 07/08/2026 | $2.37 | $2.41 (1.69%) | $2.58 | $2.22 | 438.90 K | $47.58 M |
| 07/07/2026 | $1.76 | $2.44 (38.64%) | $2.74 | $1.66 | 3.36 M | $48.18 M |
| 07/06/2026 | $2.29 | $2.11 (-7.86%) | $2.47 | $1.86 | 1.71 M | $41.66 M |
| 07/02/2026 | $2.61 | $2.54 (-2.68%) | $3.19 | $2.13 | 5.99 M | $50.15 M |
| 07/01/2026 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 0 | $53.51 M |
| 06/30/2026 | $3.52 | $2.71 (-23.01%) | $3.57 | $2.63 | 4.41 M | $53.51 M |
| 06/29/2026 | $3.67 | $3.77 (2.72%) | $4.43 | $3.23 | 12.24 M | $74.44 M |
| 06/26/2026 | $5.13 | $4.46 (-13.06%) | $5.48 | $3.79 | 84.63 M | $88.06 M |
| 06/25/2026 | $2.66 | $3.05 (14.66%) | $5.30 | $2.54 | 224.21 M | $60.22 M |
| 06/24/2026 | $0.72 | $0.77 (6.51%) | $0.94 | $0.70 | 1.80 M | $15.18 M |
| 06/23/2026 | $1.43 | $0.73 (-48.92%) | $1.45 | $0.71 | 5.02 M | $14.41 M |
| 06/22/2026 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.26 | 1.44 M | $29.22 M |
| 06/18/2026 | $1.33 | $1.57 (18.05%) | $1.60 | $1.30 | 6.95 M | $31.00 M |
| 06/17/2026 | $1.70 | $1.50 (-11.76%) | $1.75 | $1.50 | 981.20 K | $29.62 M |
| 06/16/2026 | $1.87 | $1.67 (-10.7%) | $1.97 | $1.66 | 1.22 M | $32.78 M |
| 06/15/2026 | $2.21 | $1.83 (-17.19%) | $2.25 | $1.82 | 125.18 K | $36.13 M |
| 06/12/2026 | $2.27 | $2.26 (-0.44%) | $2.31 | $2.13 | 67.02 K | $44.62 M |
| 06/11/2026 | $2.36 | $2.38 (0.85%) | $2.52 | $2.13 | 136.64 K | $46.99 M |
| 06/10/2026 | $2.31 | $2.57 (11.26%) | $2.65 | $2.13 | 230.89 K | $50.74 M |
| 06/09/2026 | $2.63 | $2.23 (-15.21%) | $2.63 | $2.07 | 444.33 K | $44.03 M |
| 06/08/2026 | $2.20 | $3.30 (50%) | $3.32 | $2.13 | 2.10 M | $65.16 M |
| 06/05/2026 | $2.09 | $2.19 (4.78%) | $2.20 | $2.00 | 63.49 K | $43.24 M |
| 06/04/2026 | $2.19 | $2.15 (-1.83%) | $2.20 | $1.93 | 58.85 K | $42.45 M |
| 06/03/2026 | $2.18 | $2.20 (0.92%) | $2.30 | $2.05 | 44.40 K | $43.44 M |
| 06/02/2026 | $2.52 | $2.23 (-11.51%) | $2.59 | $2.20 | 78.98 K | $44.03 M |
| 06/01/2026 | $2.30 | $2.38 (3.48%) | $2.50 | $2.30 | 34.58 K | $46.99 M |
| 05/29/2026 | $2.67 | $2.35 (-11.99%) | $2.73 | $2.14 | 162.88 K | $46.40 M |
| 05/28/2026 | $2.22 | $2.79 (25.68%) | $3.20 | $2.11 | 364.94 K | $55.09 M |
| 05/27/2026 | $2.20 | $2.25 (2.27%) | $2.40 | $2.00 | 80.94 K | $44.42 M |
| 05/26/2026 | $2.33 | $2.25 (-3.43%) | $2.46 | $2.22 | 137.20 K | $44.42 M |
| 05/22/2026 | $2.06 | $2.33 (13.11%) | $2.49 | $1.93 | 304.68 K | $46.00 M |
| 05/21/2026 | $2.15 | $2.27 (5.58%) | $2.55 | $2.09 | 6.19 M | $44.82 M |
| 05/20/2026 | $2.20 | $2.03 (-7.73%) | $2.20 | $1.91 | 143.42 K | $40.08 M |
| 05/19/2026 | $1.93 | $2.10 (8.81%) | $2.10 | $1.76 | 83.90 K | $41.46 M |
| 05/18/2026 | $2.14 | $1.93 (-9.81%) | $2.23 | $1.76 | 63.85 K | $38.11 M |
| 05/15/2026 | $2.19 | $1.97 (-10.05%) | $2.19 | $1.90 | 29.39 K | $38.90 M |
| 05/14/2026 | $2.16 | $2.17 (0.46%) | $2.20 | $2.01 | 44.61 K | $42.85 M |
| 05/13/2026 | $2.18 | $2.38 (9.17%) | $2.43 | $2.02 | 33.08 K | $46.99 M |
| 05/12/2026 | $2.52 | $2.35 (-6.75%) | $2.58 | $2.21 | 50.03 K | $46.40 M |
| 05/11/2026 | $2.59 | $2.59 (0%) | $2.64 | $2.36 | 47.88 K | $51.14 M |
| 05/08/2026 | $2.12 | $2.57 (21.23%) | $2.57 | $2.09 | 45.61 K | $50.74 M |
| 05/07/2026 | $2.47 | $2.11 (-14.57%) | $2.47 | $2.10 | 51.84 K | $41.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
