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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.56 | $0.58 (3.06%) | $0.66 | $0.56 | 101.22 K | $11.59 M |
| 09/18/2026 | $0.57 | $0.56 (-2.37%) | $0.60 | $0.56 | 221.84 K | $11.19 M |
| 09/17/2026 | $0.63 | $0.56 (-11.31%) | $0.63 | $0.50 | 1.27 M | $11.17 M |
| 09/16/2026 | $0.59 | $0.62 (3.97%) | $0.69 | $0.45 | 980.71 K | $12.29 M |
| 09/15/2026 | $0.74 | $0.59 (-20.04%) | $0.74 | $0.55 | 1.37 M | $11.74 M |
| 09/14/2026 | $0.74 | $0.77 (3.49%) | $0.77 | $0.71 | 43.89 K | $15.30 M |
| 09/11/2026 | $0.74 | $0.73 (-1.18%) | $0.78 | $0.68 | 151.70 K | $14.61 M |
| 09/10/2026 | $0.76 | $0.75 (-1.14%) | $0.77 | $0.72 | 70.51 K | $14.94 M |
| 09/09/2026 | $0.82 | $0.78 (-4.86%) | $0.82 | $0.75 | 149.43 K | $15.57 M |
| 09/08/2026 | $0.87 | $0.81 (-6.9%) | $0.89 | $0.81 | 103.87 K | $16.18 M |
| 09/04/2026 | $0.88 | $0.91 (3.07%) | $0.91 | $0.86 | 137.13 K | $18.12 M |
| 09/03/2026 | $0.96 | $0.93 (-3.39%) | $1.00 | $0.89 | 193.24 K | $18.54 M |
| 09/02/2026 | $0.95 | $0.99 (3.72%) | $1.01 | $0.93 | 123.40 K | $19.68 M |
| 09/01/2026 | $0.95 | $0.98 (3.48%) | $0.99 | $0.92 | 103.40 K | $19.58 M |
| 08/31/2026 | $0.97 | $0.96 (-1.37%) | $0.98 | $0.94 | 55.31 K | $19.11 M |
| 08/28/2026 | $0.96 | $0.96 (-0.57%) | $0.97 | $0.90 | 75.83 K | $19.08 M |
| 08/27/2026 | $0.95 | $0.98 (3.57%) | $1.04 | $0.92 | 303.93 K | $19.66 M |
| 08/26/2026 | $0.85 | $0.99 (16.05%) | $1.01 | $0.82 | 657.88 K | $19.71 M |
| 08/25/2026 | $0.80 | $0.83 (4.07%) | $0.96 | $0.72 | 5.25 M | $16.60 M |
| 08/24/2026 | $0.90 | $0.80 (-11.2%) | $0.92 | $0.80 | 289.64 K | $16.02 M |
| 08/21/2026 | $0.91 | $0.91 (-0.45%) | $0.94 | $0.86 | 167.15 K | $18.10 M |
| 08/20/2026 | $0.98 | $0.93 (-4.48%) | $1.00 | $0.91 | 141.03 K | $18.67 M |
| 08/19/2026 | $1.00 | $0.99 (-0.97%) | $1.18 | $0.99 | 373.24 K | $19.78 M |
| 08/18/2026 | $0.99 | $1.02 (3.03%) | $1.07 | $0.98 | 150.67 K | $20.38 M |
| 08/17/2026 | $1.09 | $1.00 (-8.29%) | $1.09 | $0.95 | 303.12 K | $19.97 M |
| 08/14/2026 | $1.17 | $1.07 (-8.55%) | $1.18 | $1.06 | 402.60 K | $21.38 M |
| 08/13/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.16 | 140.70 K | $23.57 M |
| 08/12/2026 | $1.16 | $1.19 (2.59%) | $1.23 | $1.13 | 402.30 K | $23.50 M |
| 08/11/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.10 | 256.72 K | $23.10 M |
| 08/10/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.10 | 194.50 K | $22.31 M |
| 08/07/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.13 | 161.10 K | $23.10 M |
| 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 |
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.
