Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Triller Group Inc. (ILLR)

Compare
1.1500
+0.0700
+(6.48%)
As of 9:58:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.02001.15981.02001.15001.150088,779
Apr 16, 20251.08001.09000.91001.08001.0800649,300
Apr 15, 20250.87001.10000.86001.08001.08001,726,300
Apr 14, 20250.77000.83000.66900.83000.8300609,100
Apr 11, 20250.74000.80500.66200.70000.7000418,300
Apr 10, 20250.60000.72800.60000.66000.6600570,700
Apr 9, 20250.57700.58800.51000.58000.5800274,500
Apr 8, 20250.56500.60800.52100.55000.5500374,000
Apr 7, 20250.59000.63900.55000.58000.5800416,800
Apr 4, 20250.68000.70400.60000.60500.6050413,600
Apr 3, 20250.66700.67000.60000.65700.6570262,800
Apr 2, 20250.64500.67900.61300.67900.6790340,400
Apr 1, 20250.85000.97000.61000.64000.64001,685,100
Mar 31, 20250.65000.80000.63000.78000.7800761,600
Mar 28, 20250.69000.72000.60000.61400.6140238,500
Mar 27, 20250.57000.71300.56200.66300.6630469,900
Mar 26, 20250.66000.67600.53400.58700.5870653,800
Mar 25, 20250.76000.79000.65000.65000.6500616,400
Mar 24, 20250.80000.85000.75000.76300.7630258,800
Mar 21, 20250.83000.84900.75000.79000.7900703,700
Mar 20, 20250.83000.85000.80500.83200.8320126,900
Mar 19, 20250.84000.85000.82600.83100.8310136,100
Mar 18, 20250.83000.87000.80300.85000.8500310,800
Mar 17, 20250.88000.88200.81700.83500.8350206,400
Mar 14, 20250.90800.93200.88000.88200.8820230,700
Mar 13, 20250.95000.95000.83000.86000.8600261,900
Mar 12, 20250.80701.06000.80700.84300.8430949,000
Mar 11, 20250.87800.94000.79800.79800.7980735,400
Mar 10, 20251.01001.01000.80300.91000.9100494,300
Mar 7, 20251.02001.07500.98201.01001.0100280,900
Mar 6, 20251.08001.11001.01001.05001.0500416,300
Mar 5, 20251.15001.18001.01001.07001.0700480,400
Mar 4, 20251.06001.20001.01001.09001.0900712,200
Mar 3, 20251.05001.20000.99001.10001.1000544,100
Feb 28, 20250.89001.09000.88501.02001.02001,196,000
Feb 27, 20250.97001.09000.88000.89000.8900824,900
Feb 26, 20250.96001.04000.95900.97400.9740439,000
Feb 25, 20251.03001.13000.90000.96500.9650645,000
Feb 24, 20251.22001.25000.98001.04001.04001,063,600
Feb 21, 20251.29001.37001.03001.18001.1800759,600
Feb 20, 20251.42001.49001.21001.23001.2300743,400
Feb 19, 20251.70001.70701.38001.40001.40001,107,000
Feb 18, 20251.71001.84001.62001.65001.6500878,200
Feb 14, 20251.71001.79001.68001.75001.7500455,900
Feb 13, 20251.69001.79001.66001.72001.7200506,700
Feb 12, 20251.82001.85001.65001.65001.6500483,200
Feb 11, 20251.75001.90901.75001.81001.8100437,100
Feb 10, 20251.82001.95001.80001.84001.8400694,600
Feb 7, 20251.88002.05001.87001.92001.92001,240,900
Feb 6, 20251.75001.96501.75001.93001.9300799,600
Feb 5, 20251.78001.88001.71001.75001.7500400,100
Feb 4, 20251.82001.85001.72001.80001.8000473,700
Feb 3, 20251.82001.89001.70201.83001.8300561,700
Jan 31, 20251.85001.98001.85001.90001.9000452,800
Jan 30, 20251.82001.93501.82001.86001.8600391,600
Jan 29, 20251.83002.03901.79001.84001.84001,149,800
Jan 28, 20251.76001.91001.73001.85001.8500376,900
Jan 27, 20251.98001.99001.72001.72001.7200525,900
Jan 24, 20251.91002.05001.91001.98001.9800452,300
Jan 23, 20251.78002.04501.63001.96001.9600870,700
Jan 22, 20251.83001.98001.78001.85001.8500676,900
Jan 21, 20252.35002.46001.82301.90001.90002,022,900
Jan 17, 20252.36002.65002.26002.43002.43001,858,500
Jan 16, 20252.44002.55002.22002.33002.33001,059,600
Jan 15, 20252.70002.70002.28002.39002.39001,477,900
Jan 14, 20252.34003.15002.34002.55002.55004,757,400
Jan 13, 20252.68002.68002.30002.32002.3200503,700
Jan 10, 20252.56002.93002.26002.52002.52001,651,900
Jan 8, 20252.60002.71002.43002.52002.5200321,100
Jan 7, 20252.47002.70002.45002.61002.6100406,500
Jan 6, 20252.73002.79002.47802.50002.5000375,200
Jan 3, 20252.58002.80002.55002.65002.6500231,300
Jan 2, 20252.35002.60002.35002.56002.5600500,700
Dec 31, 20242.50002.63002.35002.38002.3800323,300
Dec 30, 20242.66002.74002.42002.60002.6000490,300
Dec 27, 20242.60002.89002.50002.67002.6700551,100
Dec 26, 20242.41002.60002.25002.51002.5100664,600
Dec 24, 20242.34002.58002.30002.37002.3700283,800
Dec 23, 20242.28002.38002.14002.37002.3700304,700
Dec 20, 20242.21002.57302.20002.25002.2500727,700
Dec 19, 20242.64002.76002.47002.51002.5100710,300
Dec 18, 20242.74003.02002.63002.69002.6900782,300
Dec 17, 20242.75002.79002.55102.58002.5800408,500
Dec 16, 20242.78003.05002.64002.71002.7100808,100
Dec 13, 20242.81002.98902.60002.64002.6400474,900
Dec 12, 20242.91003.00002.78502.81002.8100481,300
Dec 11, 20243.13003.16002.78002.92002.9200689,600
Dec 10, 20243.17003.38003.09003.10503.1050571,000
Dec 9, 20243.85003.98103.05803.17003.17001,529,700
Dec 6, 20243.46004.06003.36003.85003.85001,539,000
Dec 5, 20243.50003.67503.11003.46003.4600901,600
Dec 4, 20243.53003.58003.33003.56003.5600342,400
Dec 3, 20243.33003.60003.18003.58003.5800591,000
Dec 2, 20243.50003.50003.05003.36003.3600686,400
Nov 29, 20243.48003.60003.31003.47003.4700333,000
Nov 27, 20243.75003.82003.33503.42003.4200481,600
Nov 26, 20243.97003.99003.61003.69003.6900487,300
Nov 25, 20243.70004.19003.60004.14004.14001,129,100
Nov 22, 20243.53003.85003.41003.80003.8000626,700
Nov 21, 20243.69003.86003.58003.85003.8500370,000
Nov 20, 20243.69003.73003.36803.73003.7300683,100
Nov 19, 20243.20003.55003.05103.46003.4600704,300
Nov 18, 20243.66003.66002.91003.12003.12001,128,000
Nov 15, 20244.05004.08003.75003.91003.9100481,100
Nov 14, 20244.38004.38004.05904.11004.1100321,000
Nov 13, 20244.14004.30003.80004.30004.3000431,900
Nov 12, 20244.70004.75004.01104.11004.1100699,300
Nov 11, 20244.32004.75004.03004.71004.7100924,700
Nov 8, 20243.90004.39003.75004.30004.3000926,400
Nov 7, 20243.64004.16003.56004.13004.1300687,500
Nov 6, 20243.26003.94003.09003.82003.82001,303,500
Nov 5, 20243.05003.34003.00003.15003.1500582,900
Nov 4, 20244.35004.64002.65002.83002.83002,329,300
Nov 1, 20244.12004.60003.97704.28004.28001,383,200
Oct 31, 20243.40004.18003.40003.87003.87001,374,600
Oct 30, 20243.43003.58003.16003.35503.3550597,800
Oct 29, 20243.00003.85002.57003.45003.45002,257,900
Oct 28, 20242.33003.30002.20003.01003.01001,630,900
Oct 25, 20242.27002.41002.10002.30002.3000684,600
Oct 24, 20242.50002.72002.12602.30002.30001,002,700
Oct 23, 20243.18003.18002.41002.51002.51001,647,700
Oct 22, 20243.67003.70003.20003.29003.2900613,200
Oct 21, 20243.74004.27003.53003.63003.63001,101,400
Oct 18, 20243.00003.68003.00003.57003.57001,087,900
Oct 17, 20243.92004.00002.61003.06003.06001,846,000
Oct 16, 2024 1:4 Stock Splits
Oct 16, 20245.60005.98003.71004.33004.33001,336,300
Oct 15, 20244.92005.96004.60005.60005.60001,095,025
Oct 14, 20244.88004.88004.40004.88004.8800902,925
Oct 11, 20244.52005.40004.16004.56004.56003,664,775
Oct 10, 20244.80004.84004.12004.12004.1200561,575
Oct 9, 20245.44005.52004.80005.04005.0400402,925
Oct 8, 20245.84005.87205.20005.44005.4400303,025
Oct 7, 20246.28006.28005.64005.76005.7600310,425
Oct 4, 20246.08006.52005.80006.32006.3200283,650
Oct 3, 20246.00006.12005.40006.12006.1200464,050
Oct 2, 2024 1936:1000 Stock Splits
Oct 2, 20244.84005.96004.48005.96005.9600547,200
Oct 1, 20244.81414.85544.46284.60744.6074213,541
Sep 30, 20244.95875.14464.75214.89674.8967244,904
Sep 27, 20244.69015.06204.69014.77274.7727412,852
Sep 26, 20244.27694.91744.27694.66944.6694377,956
Sep 25, 20244.04964.42153.94634.33884.3388290,787
Sep 24, 20244.13224.25623.82234.02894.0289310,389
Sep 23, 20243.86364.15293.86364.09094.0909365,759
Sep 20, 20244.33884.33883.84303.84303.8430901,886
Sep 19, 20244.44214.46283.82234.35954.35951,165,182
Sep 18, 20244.21494.33883.90504.07024.0702447,264
Sep 17, 20244.46284.58064.19424.33884.3388198,004
Sep 16, 20244.60744.75214.44214.44214.4421108,126
Sep 13, 20244.71074.81414.52484.62814.6281109,239
Sep 12, 20244.66944.91744.58684.62814.6281130,051
Sep 11, 20244.54554.83474.48354.71074.710782,135
Sep 10, 20244.52484.64884.44214.52484.524876,811
Sep 9, 20244.71074.87604.48354.54554.5455172,788
Sep 6, 20244.71074.91744.54554.66944.6694151,250
Sep 5, 20245.06205.21694.62814.64884.6488224,624
Sep 4, 20245.24795.37605.02075.14465.1446195,923
Sep 3, 20245.43395.53724.33885.49595.4959644,978
Aug 30, 20245.39265.47524.97935.24795.2479185,759
Aug 29, 20244.95875.37194.56615.26865.2686289,045
Aug 28, 20244.52484.85544.29754.71074.7107228,400
Aug 27, 20244.79344.79344.27694.52484.5248170,513
Aug 26, 20244.89675.04134.64884.73144.7314126,905
Aug 23, 20244.54554.95874.54554.81414.8141195,100
Aug 22, 20244.35954.56614.21494.50414.5041101,301
Aug 21, 20244.40084.41124.19424.31824.3182133,487
Aug 20, 20244.35954.50414.25624.35954.3595160,688
Aug 19, 20244.73144.75214.13224.38024.3802274,138
Aug 16, 20244.69015.04134.48354.73144.7314222,930
Aug 15, 20244.42154.73144.36364.69014.6901116,450
Aug 14, 20244.50414.54554.25624.42154.4215110,497
Aug 13, 20244.48354.60744.38024.58684.586872,164
Aug 12, 20244.60744.60744.25624.48354.4835117,806
Aug 9, 20244.52484.60744.29344.52484.524870,858
Aug 8, 20244.64884.75214.38024.50414.5041102,269
Aug 7, 20244.69015.08264.54554.75214.7521147,765
Aug 6, 20244.40084.62814.33884.52484.5248113,837
Aug 5, 20244.00834.40083.94634.40084.4008147,572
Aug 2, 20244.44214.54554.07024.46284.4628379,940
Aug 1, 20244.09094.13223.84304.11164.1116119,645
Jul 31, 20244.52484.53933.72114.07024.0702688,587
Jul 30, 20244.77274.81414.33884.44214.4421235,418
Jul 29, 20244.95874.95874.56614.66944.6694171,191
Jul 26, 20244.95874.95874.73144.91744.917491,234
Jul 25, 20244.64885.04134.64884.93804.9380145,442
Jul 24, 20244.64884.91744.60744.73144.7314134,794
Jul 23, 20245.06205.24794.69014.69014.6901222,446
Jul 22, 20244.73145.04134.50414.85544.8554145,103
Jul 19, 20244.52484.71074.36164.64884.6488212,718
Jul 18, 20244.83474.83474.39054.48354.4835219,833
Jul 17, 20244.75214.83474.57644.77274.7727189,341
Jul 16, 20244.85545.05794.69014.89674.8967198,004
Jul 15, 20245.18595.18594.85544.89674.8967222,059
Jul 12, 20245.02075.35124.93805.24795.2479287,448
Jul 11, 20244.77275.30994.50415.02075.0207995,201
Jul 10, 20245.72315.72315.29135.37195.3719297,273
Jul 9, 20245.78515.90915.57855.72315.7231177,725
Jul 8, 20245.57855.99175.35125.80585.8058292,626
Jul 5, 20245.82645.84715.47525.51655.5165230,578
Jul 3, 20245.90915.90915.41325.84715.8471128,502
Jul 2, 20245.90915.99175.70255.84715.8471230,916
Jul 1, 20246.36366.36365.92985.97115.9711215,138
Jun 28, 20246.34306.50836.09506.32236.3223311,018
Jun 27, 20245.80586.36365.80586.17776.1777317,262
Jun 26, 20245.70256.08265.26865.76455.7645245,243
Jun 25, 20245.76455.80585.53725.57855.5785130,293
Jun 24, 20245.72315.84715.45455.76455.7645194,616
Jun 21, 20245.37195.74385.28935.66125.6612273,557
Jun 20, 20245.47525.82645.06205.74385.7438296,982
Jun 18, 20245.74385.80584.95875.80585.8058655,965
Jun 17, 20246.44636.44635.90916.05376.0537445,232
Jun 14, 20246.69426.69426.11576.44636.4463441,456
Jun 13, 20246.54966.77696.36366.73556.7355440,053
Jun 12, 20247.41747.43806.50836.67366.67361,512,258
Jun 11, 20247.02487.07236.54966.81826.8182296,063
Jun 10, 20246.77697.33476.61167.10747.1074348,625
Jun 7, 20246.44637.06616.19836.81826.8182369,389
Jun 6, 20246.52896.79756.26036.40506.4050293,014
Jun 5, 20247.29347.35546.15706.88026.8802619,520
Jun 4, 20247.85128.26456.92157.21077.2107675,954
Jun 3, 20246.57027.74796.50837.56207.5620675,374
May 31, 20246.44636.85955.95046.73556.7355418,224
May 30, 20246.30176.94215.95046.40506.4050777,740
May 29, 20245.18596.42155.10546.23976.2397695,750
May 28, 20245.41325.90914.85545.02075.0207537,966
May 24, 20244.64885.55794.54555.47525.47521,046,311
May 23, 20244.42155.02483.92564.48354.4835769,415
May 22, 20244.69014.85544.35954.35954.3595445,909
May 21, 20245.12405.49594.69014.79344.7934694,346
May 20, 20245.12405.14264.64885.06205.0620340,349
May 17, 20244.60745.35124.25625.08265.0826825,559
May 16, 20246.03316.11574.83475.04135.0413929,522
May 15, 20246.77696.80795.66125.68185.68181,118,669
May 14, 20246.81827.28316.71496.96286.9628793,663
May 13, 20247.27278.01656.67367.66537.66531,059,040
May 10, 20247.33477.60337.02487.31417.3141716,756
May 9, 20247.50007.80997.12817.68597.68591,046,602
May 8, 20247.56207.74596.73557.06617.06611,343,971
May 7, 20248.42988.49177.52077.85127.85122,464,044
May 6, 20246.94218.57446.91748.26458.26456,249,940
May 3, 20246.65297.33476.46696.73556.73551,933,144
May 2, 20246.48767.14885.88846.90086.90082,925,780
May 1, 20246.75627.16945.80586.44636.446310,935,399
Apr 30, 20245.95048.86365.59925.84715.847144,861,379
Apr 29, 20244.44215.10334.33884.85544.85543,392,646
Apr 26, 20244.38025.12404.33884.42154.42152,448,653
Apr 25, 20244.21495.26864.07024.62814.62815,368,141
Apr 24, 20245.37195.99174.75215.06205.062010,278,466
Apr 23, 20246.01246.46694.64886.13646.136432,560,180
Apr 22, 20243.22315.55792.95455.16535.1653102,534,868
Apr 19, 20243.05793.38842.35542.58262.582662,328,600
Apr 18, 20242.62403.42981.48972.12812.128159,472,516
Apr 17, 20240.80790.85540.80580.82640.8264114,853

Related Tickers

FRGT Freight Technologies, Inc.
0.8970
-0.33%
 
ATHR Aether Holdings, Inc. Common Stock
5.20
-0.48%
 
FMTO Femto Technologies Inc.
0.0198
-33.11%
 
CNTM ConnectM Technology Solutions, Inc.
0.6502
-0.37%
 
TWOH Two Hands Corporation
0.0030
+3.45%
 
BLIV BeLive Holdings Ordinary Share
2.9803
-9.14%
 
BIYA Baiya International Group Inc. Ordinary Shares
2.4999
+5.48%
 
SGN Signing Day Sports, Inc.
0.4610
-7.98%
 
RTC Baijiayun Group Ltd
0.4390
+104.38%
 
WCT Wellchange Holdings Company Limited
0.2679
+3.44%