5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
-35.77%
3 MONTH PERFORMANCE
-49.25%
6 MONTH PERFORMANCE
-58.85%
YEAR-TO-DATE PERFORMANCE
+137.00%
1 YEAR PERFORMANCE
+170.54%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.34 | $2.37 (1.28%) | $2.58 | $2.30 | 283,364 | $367.73 M |
| 12/23/2024 | $2.28 | $2.37 (3.95%) | $2.38 | $2.14 | 304,700 | $367.73 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 |
| 12/11/2024 | $3.13 | $2.92 (-6.71%) | $3.16 | $2.78 | 689,600 | $453.07 M |
| 12/10/2024 | $3.17 | $3.11 (-1.89%) | $3.38 | $3.09 | 571,000 | $482.55 M |
| 12/09/2024 | $3.85 | $3.17 (-17.66%) | $3.98 | $3.06 | 1.53 M | $491.86 M |
| 12/06/2024 | $3.46 | $3.85 (11.27%) | $4.06 | $3.36 | 1.54 M | $597.37 M |
| 12/05/2024 | $3.50 | $3.46 (-1.14%) | $3.68 | $3.11 | 901,642 | $536.85 M |
| 12/04/2024 | $3.53 | $3.56 (0.85%) | $3.58 | $3.33 | 342,406 | $552.37 M |
| 12/03/2024 | $3.33 | $3.58 (7.51%) | $3.60 | $3.18 | 591,040 | $555.47 M |
| 12/02/2024 | $3.50 | $3.36 (-4%) | $3.50 | $3.05 | 686,423 | $521.34 M |
| 11/29/2024 | $3.48 | $3.47 (-0.29%) | $3.60 | $3.31 | 333,000 | $538.41 M |
| 11/27/2024 | $3.75 | $3.42 (-8.8%) | $3.82 | $3.34 | 481,648 | $530.65 M |
| 11/26/2024 | $3.97 | $3.69 (-7.05%) | $3.99 | $3.61 | 487,337 | $572.54 M |
| 11/25/2024 | $3.70 | $4.14 (11.89%) | $4.19 | $3.60 | 1.13 M | $642.36 M |
| 11/22/2024 | $3.53 | $3.80 (7.65%) | $3.85 | $3.41 | 626,700 | $589.61 M |
| 11/21/2024 | $3.69 | $3.85 (4.34%) | $3.86 | $3.58 | 370,000 | $597.37 M |
| 11/20/2024 | $3.69 | $3.73 (1.08%) | $3.73 | $3.37 | 683,143 | $578.75 M |
| 11/19/2024 | $3.20 | $3.46 (8.12%) | $3.55 | $3.05 | 704,300 | $536.85 M |
| 11/18/2024 | $3.66 | $3.12 (-14.75%) | $3.66 | $2.91 | 1.13 M | $484.10 M |
| 11/15/2024 | $4.05 | $3.91 (-3.46%) | $4.08 | $3.75 | 481,100 | $606.68 M |
| 11/14/2024 | $4.38 | $4.11 (-6.16%) | $4.38 | $4.06 | 321,018 | $637.71 M |
| 11/13/2024 | $4.14 | $4.30 (3.86%) | $4.30 | $3.80 | 431,945 | $666.47 M |
| 11/12/2024 | $4.70 | $4.11 (-12.55%) | $4.75 | $4.01 | 699,300 | $637.02 M |
| 11/11/2024 | $4.32 | $4.71 (9.03%) | $4.75 | $4.03 | 924,700 | $730.01 M |
| 11/08/2024 | $3.90 | $4.30 (10.26%) | $4.39 | $3.75 | 926,448 | $666.47 M |
| 11/07/2024 | $3.64 | $4.13 (13.46%) | $4.16 | $3.56 | 687,511 | $640.12 M |
| 11/06/2024 | $3.26 | $3.82 (17.18%) | $3.94 | $3.09 | 1.30 M | $592.07 M |
| 11/05/2024 | $3.05 | $3.15 (3.28%) | $3.34 | $3.00 | 582,906 | $488.22 M |
| 11/04/2024 | $4.35 | $2.83 (-34.94%) | $4.64 | $2.65 | 2.33 M | $438.63 M |
| 11/01/2024 | $4.12 | $4.28 (3.88%) | $4.60 | $3.98 | 1.38 M | $663.37 M |
| 10/31/2024 | $3.40 | $3.87 (13.82%) | $4.18 | $3.40 | 1.37 M | $599.82 M |
| 10/30/2024 | $3.43 | $3.36 (-2.04%) | $3.58 | $3.16 | 597,840 | $520.77 M |
| 10/29/2024 | $3.00 | $3.45 (15%) | $3.85 | $2.57 | 2.26 M | $534.72 M |
| 10/28/2024 | $2.33 | $3.01 (29.18%) | $3.30 | $2.20 | 1.63 M | $466.53 M |
| 10/25/2024 | $2.27 | $2.30 (1.32%) | $2.41 | $2.10 | 684,615 | $356.48 M |
| 10/24/2024 | $2.50 | $2.30 (-8%) | $2.72 | $2.13 | 1.00 M | $356.48 M |
| 10/23/2024 | $3.18 | $2.51 (-21.07%) | $3.18 | $2.41 | 1.65 M | $389.03 M |
| 10/22/2024 | $3.67 | $3.29 (-10.35%) | $3.70 | $3.20 | 613,200 | $509.92 M |
| 10/21/2024 | $3.74 | $3.63 (-2.94%) | $4.27 | $3.53 | 1.10 M | $562.62 M |
| 10/18/2024 | $3.00 | $3.57 (19%) | $3.68 | $3.00 | 1.09 M | $721.36 M |
| 10/17/2024 | $3.92 | $3.06 (-21.94%) | $4.00 | $2.61 | 1.85 M | $144.79 M |
| 10/16/2024 | $5.60 | $4.33 (-22.68%) | $5.98 | $3.71 | 1.34 M | $204.88 M |
| 10/15/2024 | $4.92 | $5.60 (13.82%) | $5.96 | $4.60 | 1.12 M | $264.97 M |
| 10/14/2024 | $4.88 | $4.88 (0%) | $4.88 | $4.40 | 902,930 | $230.90 M |
| 10/11/2024 | $4.52 | $4.56 (0.88%) | $5.40 | $4.16 | 3.66 M | |
| 10/10/2024 | $4.80 | $4.12 (-14.17%) | $4.84 | $4.12 | 561,575 | |
| 10/09/2024 | $5.44 | $5.04 (-7.35%) | $5.52 | $4.80 | 402,925 | |
| 10/08/2024 | $5.84 | $5.44 (-6.85%) | $5.87 | $5.20 | 303,025 | |
| 10/07/2024 | $6.28 | $5.76 (-8.28%) | $6.28 | $5.64 | 310,425 | |
| 10/04/2024 | $6.08 | $6.32 (3.95%) | $6.52 | $5.80 | 283,650 | |
| 10/03/2024 | $6.00 | $6.12 (2%) | $6.12 | $5.40 | 464,050 | |
| 10/02/2024 | $4.84 | $5.96 (23.14%) | $5.96 | $4.48 | 547,200 | |
| 10/01/2024 | $4.81 | $4.61 (-4.29%) | $4.86 | $4.46 | 213,541 | |
| 09/30/2024 | $4.96 | $4.90 (-1.25%) | $5.14 | $4.75 | 244,904 | |
| 09/27/2024 | $4.69 | $4.77 (1.76%) | $5.06 | $4.69 | 412,852 | |
| 09/26/2024 | $4.28 | $4.67 (9.18%) | $4.92 | $4.28 | 377,956 |