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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.26 | 1.44 M | $29.12 M |
| 06/18/2026 | $1.33 | $1.57 (18.05%) | $1.60 | $1.30 | 6.95 M | $31.04 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 | $1.66 (-11.23%) | $1.97 | $1.66 | 1.22 M | $32.97 M |
| 06/15/2026 | $0.22 | $0.18 (-17.15%) | $0.22 | $0.18 | 1.25 M | $36.13 M |
| 06/12/2026 | $0.23 | $0.23 (-0.44%) | $0.23 | $0.21 | 670.15 K | $44.62 M |
| 06/11/2026 | $0.24 | $0.24 (0.76%) | $0.25 | $0.21 | 1.37 M | $46.99 M |
| 06/10/2026 | $0.23 | $0.26 (11.26%) | $0.27 | $0.21 | 2.31 M | $50.74 M |
| 06/09/2026 | $0.26 | $0.22 (-15.21%) | $0.26 | $0.21 | 4.44 M | $44.03 M |
| 06/08/2026 | $0.22 | $0.33 (50%) | $0.33 | $0.21 | 21.01 M | $65.16 M |
| 06/05/2026 | $0.21 | $0.22 (4.78%) | $0.22 | $0.20 | 634.85 K | $43.24 M |
| 06/04/2026 | $0.22 | $0.22 (-1.83%) | $0.22 | $0.19 | 588.46 K | $42.45 M |
| 06/03/2026 | $0.22 | $0.22 (0.92%) | $0.23 | $0.21 | 444.00 K | $43.44 M |
| 06/02/2026 | $0.25 | $0.22 (-11.51%) | $0.26 | $0.22 | 789.82 K | $44.03 M |
| 06/01/2026 | $0.23 | $0.24 (3.48%) | $0.25 | $0.23 | 345.84 K | $46.99 M |
| 05/29/2026 | $0.27 | $0.24 (-11.99%) | $0.27 | $0.21 | 1.63 M | $46.40 M |
| 05/28/2026 | $0.22 | $0.28 (25.68%) | $0.32 | $0.21 | 3.65 M | $55.09 M |
| 05/27/2026 | $0.22 | $0.23 (2.27%) | $0.24 | $0.20 | 809.42 K | $44.42 M |
| 05/26/2026 | $0.23 | $0.23 (-3.43%) | $0.25 | $0.22 | 1.37 M | $44.42 M |
| 05/22/2026 | $0.21 | $0.23 (13.11%) | $0.25 | $0.19 | 3.05 M | $46.00 M |
| 05/21/2026 | $0.22 | $0.23 (5.58%) | $0.26 | $0.21 | 61.91 M | $44.82 M |
| 05/20/2026 | $0.22 | $0.20 (-7.73%) | $0.22 | $0.19 | 1.43 M | $40.08 M |
| 05/19/2026 | $0.19 | $0.21 (8.81%) | $0.21 | $0.18 | 839.01 K | $41.46 M |
| 05/18/2026 | $0.21 | $0.19 (-9.81%) | $0.22 | $0.18 | 638.45 K | $38.11 M |
| 05/15/2026 | $0.22 | $0.20 (-10.05%) | $0.22 | $0.19 | 293.94 K | $38.90 M |
| 05/14/2026 | $0.22 | $0.22 (0.46%) | $0.22 | $0.20 | 446.13 K | $42.85 M |
| 05/13/2026 | $0.22 | $0.24 (9.17%) | $0.24 | $0.20 | 330.80 K | $46.99 M |
| 05/12/2026 | $0.25 | $0.24 (-6.75%) | $0.26 | $0.22 | 500.30 K | $46.40 M |
| 05/11/2026 | $0.26 | $0.26 (0%) | $0.26 | $0.24 | 478.80 K | $51.14 M |
| 05/08/2026 | $0.21 | $0.26 (21.23%) | $0.26 | $0.21 | 456.10 K | $50.74 M |
| 05/07/2026 | $0.25 | $0.21 (-14.57%) | $0.25 | $0.21 | 518.40 K | $41.66 M |
| 05/06/2026 | $0.25 | $0.25 (0%) | $0.27 | $0.23 | 506.04 K | $48.37 M |
| 05/05/2026 | $0.26 | $0.25 (-5.77%) | $0.28 | $0.23 | 651.60 K | $48.37 M |
| 05/04/2026 | $0.27 | $0.27 (-1.1%) | $0.31 | $0.25 | 1.01 M | $53.11 M |
| 05/01/2026 | $0.22 | $0.27 (21.62%) | $0.27 | $0.21 | 455.60 K | $53.31 M |
| 04/30/2026 | $0.23 | $0.24 (3.48%) | $0.25 | $0.20 | 1.34 M | $46.99 M |
| 04/29/2026 | $0.19 | $0.24 (26.32%) | $0.29 | $0.18 | 9.97 M | $47.39 M |
| 04/28/2026 | $0.19 | $0.19 (0%) | $0.20 | $0.17 | 353.63 K | $37.51 M |
| 04/27/2026 | $0.22 | $0.19 (-12.61%) | $0.23 | $0.19 | 809.30 K | $38.30 M |
| 04/24/2026 | $0.23 | $0.23 (0.44%) | $0.25 | $0.20 | 2.00 M | $44.82 M |
| 04/23/2026 | $0.26 | $0.26 (-1.54%) | $0.27 | $0.24 | 16.21 M | $50.55 M |
| 04/22/2026 | $0.27 | $0.27 (-1.83%) | $0.34 | $0.25 | 508.40 K | $52.91 M |
| 04/21/2026 | $0.34 | $0.28 (-16.72%) | $0.35 | $0.25 | 612.30 K | $55.09 M |
| 04/20/2026 | $0.41 | $0.35 (-15.61%) | $0.42 | $0.31 | 826.60 K | $68.32 M |
| 04/17/2026 | $0.38 | $0.39 (3.16%) | $0.42 | $0.36 | 690.10 K | $77.40 M |
| 04/16/2026 | $0.38 | $0.38 (-0.79%) | $0.41 | $0.29 | 1.54 M | $74.44 M |
| 04/15/2026 | $0.27 | $0.41 (51.85%) | $0.47 | $0.17 | 990.25 K | $80.95 M |
| 04/14/2026 | $0.10 | $0.26 (164%) | $0.26 | $0.07 | 606.83 K | $52.13 M |
| 04/13/2026 | $0.08 | $0.07 (-8.75%) | $0.15 | $0.07 | 24.84 K | $14.41 M |
| 04/10/2026 | $0.05 | $0.06 (26%) | $0.14 | $0.05 | 551.12 K | $12.44 M |
| 04/09/2026 | $0.18 | $0.11 (-40%) | $0.18 | $0.11 | 244.10 K | $20.73 M |
| 04/08/2026 | $0.14 | $0.12 (-13.61%) | $0.18 | $0.12 | 267.23 K | $23.69 M |
| 04/07/2026 | $0.13 | $0.17 (28.79%) | $0.22 | $0.10 | 422.80 K | $33.57 M |
| 04/06/2026 | $0.15 | $0.22 (45.2%) | $0.23 | $0.15 | 56.90 K | $43.00 M |
| 04/02/2026 | $0.17 | $0.22 (31.98%) | $0.23 | $0.15 | 9.40 K | $44.33 M |
| 04/01/2026 | $0.14 | $0.24 (77.78%) | $0.26 | $0.14 | 43.53 K | $47.39 M |
| 03/31/2026 | $0.17 | $0.24 (42.8%) | $0.28 | $0.17 | 196.83 K | $47.37 M |
| 03/30/2026 | $0.17 | $0.17 (-0.47%) | $0.17 | $0.13 | 2.90 K | $33.41 M |
| 03/27/2026 | $0.12 | $0.17 (38.29%) | $0.18 | $0.12 | 1.90 K | $33.59 M |
| 03/26/2026 | $0.12 | $0.18 (49.83%) | $0.19 | $0.12 | 12.50 K | $35.50 M |
| 03/25/2026 | $0.12 | $0.18 (52.29%) | $0.18 | $0.12 | 13.50 K | $35.48 M |
| 03/24/2026 | $0.12 | $0.13 (10.17%) | $0.19 | $0.12 | 29.51 K | $25.67 M |
| 03/23/2026 | $0.19 | $0.19 (0%) | $0.19 | $0.14 | 24.90 K | $37.12 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.
