5 DAY PERFORMANCE
+147.52%
1 MONTH PERFORMANCE
+51.52%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
-46.00%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
+235.18%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.81 | $0.84 (4.54%) | $1.06 | $0.81 | 947,912 | $141.67 M |
| 03/11/2025 | $0.88 | $0.80 (-9.03%) | $0.94 | $0.80 | 735,425 | $130.01 M |
| 03/10/2025 | $1.01 | $0.91 (-9.9%) | $1.01 | $0.80 | 494,300 | $148.18 M |
| 03/07/2025 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.98 | 280,900 | $164.47 M |
| 03/06/2025 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.01 | 416,490 | $170.98 M |
| 03/05/2025 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.01 | 480,405 | $174.24 M |
| 03/04/2025 | $1.06 | $1.09 (2.83%) | $1.20 | $1.01 | 712,566 | $177.49 M |
| 03/03/2025 | $1.05 | $1.10 (4.76%) | $1.20 | $0.99 | 544,100 | $179.12 M |
| 02/28/2025 | $0.89 | $1.02 (14.61%) | $1.09 | $0.89 | 1.20 M | $166.10 M |
| 02/27/2025 | $0.97 | $0.89 (-8.25%) | $1.09 | $0.88 | 824,900 | $144.93 M |
| 02/26/2025 | $0.96 | $0.97 (1.48%) | $1.04 | $0.96 | 439,517 | $158.64 M |
| 02/25/2025 | $1.03 | $0.97 (-6.31%) | $1.13 | $0.90 | 645,002 | $157.14 M |
| 02/24/2025 | $1.22 | $1.04 (-14.75%) | $1.25 | $0.98 | 1.06 M | $169.35 M |
| 02/21/2025 | $1.29 | $1.18 (-8.53%) | $1.37 | $1.03 | 759,600 | $192.15 M |
| 02/20/2025 | $1.42 | $1.23 (-13.38%) | $1.49 | $1.21 | 743,400 | $200.29 M |
| 02/19/2025 | $1.70 | $1.40 (-17.65%) | $1.71 | $1.38 | 1.11 M | $227.97 M |
| 02/18/2025 | $1.71 | $1.65 (-3.51%) | $1.84 | $1.62 | 878,200 | $268.68 M |
| 02/14/2025 | $1.71 | $1.75 (2.34%) | $1.79 | $1.68 | 455,915 | $284.97 M |
| 02/13/2025 | $1.69 | $1.72 (1.78%) | $1.79 | $1.66 | 506,748 | $280.08 M |
| 02/12/2025 | $1.82 | $1.65 (-9.34%) | $1.85 | $1.65 | 483,225 | $268.68 M |
| 02/11/2025 | $1.75 | $1.81 (3.43%) | $1.91 | $1.75 | 437,100 | $294.74 M |
| 02/10/2025 | $1.82 | $1.84 (1.1%) | $1.95 | $1.80 | 694,600 | $299.62 M |
| 02/07/2025 | $1.88 | $1.92 (2.13%) | $2.05 | $1.87 | 1.24 M | $312.65 M |
| 02/06/2025 | $1.75 | $1.93 (10.29%) | $1.97 | $1.75 | 799,600 | $314.28 M |
| 02/05/2025 | $1.78 | $1.75 (-1.69%) | $1.88 | $1.71 | 400,784 | $284.97 M |
| 02/04/2025 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.72 | 473,904 | $293.11 M |
| 02/03/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.70 | 561,700 | $298.00 M |
| 01/31/2025 | $1.85 | $1.90 (2.7%) | $1.98 | $1.85 | 452,817 | $309.39 M |
| 01/30/2025 | $1.82 | $1.86 (2.2%) | $1.94 | $1.82 | 391,600 | $289.49 M |
| 01/29/2025 | $1.83 | $1.84 (0.55%) | $2.04 | $1.79 | 1.15 M | $299.62 M |
| 01/28/2025 | $1.76 | $1.85 (5.11%) | $1.91 | $1.73 | 376,900 | $301.25 M |
| 01/27/2025 | $1.98 | $1.72 (-13.13%) | $1.99 | $1.72 | 526,270 | $280.08 M |
| 01/24/2025 | $1.91 | $1.98 (3.66%) | $2.05 | $1.91 | 452,300 | $308.17 M |
| 01/23/2025 | $1.78 | $1.96 (10.11%) | $2.05 | $1.63 | 870,840 | $305.05 M |
| 01/22/2025 | $1.83 | $1.85 (1.09%) | $1.98 | $1.78 | 676,923 | $287.93 M |
| 01/21/2025 | $2.35 | $1.90 (-19.15%) | $2.46 | $1.82 | 2.02 M | $295.72 M |
| 01/17/2025 | $2.36 | $2.43 (2.97%) | $2.65 | $2.26 | 1.86 M | $378.21 M |
| 01/16/2025 | $2.44 | $2.33 (-4.51%) | $2.55 | $2.22 | 1.06 M | $362.64 M |
| 01/15/2025 | $2.70 | $2.39 (-11.48%) | $2.70 | $2.28 | 1.48 M | $371.98 M |
| 01/14/2025 | $2.34 | $2.55 (8.97%) | $3.15 | $2.34 | 4.76 M | $396.88 M |
| 01/13/2025 | $2.68 | $2.32 (-13.43%) | $2.68 | $2.30 | 503,700 | $361.08 M |
| 01/10/2025 | $2.56 | $2.52 (-1.56%) | $2.93 | $2.26 | 1.65 M | $392.21 M |
| 01/08/2025 | $2.60 | $2.52 (-3.08%) | $2.71 | $2.43 | 321,100 | $392.21 M |
| 01/07/2025 | $2.47 | $2.61 (5.67%) | $2.70 | $2.45 | 406,500 | $406.22 M |
| 01/06/2025 | $2.73 | $2.50 (-8.42%) | $2.79 | $2.48 | 375,200 | $389.10 M |
| 01/03/2025 | $2.58 | $2.65 (2.71%) | $2.80 | $2.55 | 231,444 | $412.45 M |
| 01/02/2025 | $2.35 | $2.56 (8.94%) | $2.60 | $2.35 | 501,311 | $398.44 M |
| 12/31/2024 | $2.50 | $2.38 (-4.8%) | $2.63 | $2.35 | 323,305 | $370.42 M |
| 12/30/2024 | $2.66 | $2.60 (-2.26%) | $2.74 | $2.42 | 490,345 | $404.66 M |
| 12/27/2024 | $2.60 | $2.67 (2.69%) | $2.89 | $2.50 | 551,135 | $415.56 M |
| 12/26/2024 | $2.41 | $2.51 (4.15%) | $2.60 | $2.25 | 664,840 | $390.66 M |
| 12/24/2024 | $2.34 | $2.37 (1.28%) | $2.58 | $2.30 | 283,800 | $368.87 M |
| 12/23/2024 | $2.28 | $2.37 (3.95%) | $2.38 | $2.14 | 304,700 | $368.87 M |
| 12/20/2024 | $2.21 | $2.25 (1.81%) | $2.57 | $2.20 | 727,700 | $349.11 M |
| 12/19/2024 | $2.64 | $2.51 (-4.92%) | $2.76 | $2.47 | 712,425 | $389.45 M |
| 12/18/2024 | $2.74 | $2.69 (-1.82%) | $3.02 | $2.63 | 782,300 | $417.38 M |
| 12/17/2024 | $2.75 | $2.58 (-6.18%) | $2.79 | $2.55 | 408,523 | $400.31 M |
| 12/16/2024 | $2.78 | $2.71 (-2.52%) | $3.05 | $2.64 | 808,146 | $420.48 M |
| 12/13/2024 | $2.81 | $2.64 (-6.05%) | $2.99 | $2.60 | 474,900 | $409.62 M |
| 12/12/2024 | $2.91 | $2.81 (-3.44%) | $3.00 | $2.79 | 481,300 | $436.00 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.
