5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
+107.78%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-68.93%
YEAR-TO-DATE PERFORMANCE
-44.12%
1 YEAR PERFORMANCE
-79.38%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.29 | $1.32 (2.05%) | $1.36 | $1.22 | 103,156 | |
| 04/30/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.25 | 215,312 | $102.12 M |
| 04/29/2025 | $1.30 | $1.39 (6.92%) | $1.46 | $1.22 | 697,400 | $110.04 M |
| 04/28/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.25 | 275,800 | $102.91 M |
| 04/25/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.17 | 739,400 | $107.66 M |
| 04/24/2025 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.21 | 568,000 | $109.25 M |
| 04/23/2025 | $1.42 | $1.43 (0.7%) | $1.65 | $1.32 | 1.69 M | $113.20 M |
| 04/22/2025 | $0.95 | $1.38 (45.23%) | $1.42 | $0.94 | 874,400 | $109.25 M |
| 04/21/2025 | $1.26 | $1.03 (-18.25%) | $1.26 | $1.02 | 713,900 | $81.54 M |
| 04/17/2025 | $1.02 | $1.26 (23.53%) | $1.37 | $1.02 | 1.01 M | $99.75 M |
| 04/16/2025 | $1.08 | $1.08 (0%) | $1.09 | $0.91 | 652,002 | $85.50 M |
| 04/15/2025 | $0.87 | $1.08 (24.14%) | $1.10 | $0.86 | 1.73 M | $85.50 M |
| 04/14/2025 | $0.77 | $0.83 (7.79%) | $0.83 | $0.67 | 609,100 | $65.71 M |
| 04/11/2025 | $0.74 | $0.70 (-5.41%) | $0.81 | $0.66 | 418,300 | $55.41 M |
| 04/10/2025 | $0.60 | $0.66 (10%) | $0.73 | $0.60 | 570,700 | $52.25 M |
| 04/09/2025 | $0.58 | $0.58 (0.52%) | $0.59 | $0.51 | 274,545 | $94.45 M |
| 04/08/2025 | $0.56 | $0.55 (-2.6%) | $0.61 | $0.52 | 374,043 | $89.56 M |
| 04/07/2025 | $0.59 | $0.58 (-1.69%) | $0.64 | $0.55 | 416,800 | $94.50 M |
| 04/04/2025 | $0.68 | $0.61 (-11.03%) | $0.70 | $0.60 | 413,619 | $98.52 M |
| 04/03/2025 | $0.67 | $0.66 (-1.56%) | $0.67 | $0.60 | 262,800 | $106.92 M |
| 04/02/2025 | $0.65 | $0.68 (5.33%) | $0.68 | $0.61 | 340,426 | $110.63 M |
| 04/01/2025 | $0.85 | $0.64 (-24.69%) | $0.97 | $0.61 | 1.69 M | $104.23 M |
| 03/31/2025 | $0.65 | $0.78 (20%) | $0.80 | $0.63 | 761,600 | $127.01 M |
| 03/28/2025 | $0.69 | $0.61 (-11.01%) | $0.72 | $0.60 | 238,530 | $99.98 M |
| 03/27/2025 | $0.57 | $0.66 (16.29%) | $0.71 | $0.56 | 469,900 | $107.90 M |
| 03/26/2025 | $0.66 | $0.59 (-11%) | $0.68 | $0.53 | 657,041 | $95.65 M |
| 03/25/2025 | $0.76 | $0.65 (-14.47%) | $0.79 | $0.65 | 616,400 | $105.85 M |
| 03/24/2025 | $0.80 | $0.76 (-4.68%) | $0.85 | $0.75 | 258,994 | $124.18 M |
| 03/21/2025 | $0.83 | $0.79 (-4.82%) | $0.85 | $0.75 | 703,700 | $128.64 M |
| 03/20/2025 | $0.83 | $0.83 (0.25%) | $0.85 | $0.81 | 126,900 | $135.50 M |
| 03/19/2025 | $0.84 | $0.83 (-1.07%) | $0.85 | $0.83 | 136,100 | $135.32 M |
| 03/18/2025 | $0.83 | $0.85 (2.4%) | $0.87 | $0.80 | 311,216 | $138.40 M |
| 03/17/2025 | $0.88 | $0.84 (-5.11%) | $0.88 | $0.82 | 206,405 | $135.97 M |
| 03/14/2025 | $0.91 | $0.88 (-2.82%) | $0.93 | $0.88 | 230,766 | $143.62 M |
| 03/13/2025 | $0.95 | $0.86 (-9.47%) | $0.95 | $0.83 | 261,900 | $140.04 M |
| 03/12/2025 | $0.81 | $0.84 (4.54%) | $1.06 | $0.81 | 949,063 | $137.29 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 |
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.
