5 DAY PERFORMANCE
+128.26%
1 MONTH PERFORMANCE
+556.25%
3 MONTH PERFORMANCE
-63.41%
6 MONTH PERFORMANCE
-61.97%
YEAR-TO-DATE PERFORMANCE
+556.25%
1 YEAR PERFORMANCE
-88.95%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.20 | $0.17 (-12.82%) | $0.27 | $0.17 | 54.20 K | $29.50 M |
| 01/29/2026 | $0.17 | $0.20 (18.18%) | $0.20 | $0.15 | 280.00 K | $33.84 M |
| 01/28/2026 | $0.15 | $0.15 (0%) | $0.20 | $0.10 | 803.00 K | $26.03 M |
| 01/27/2026 | $0.11 | $0.09 (-12.38%) | $0.12 | $0.08 | 197.20 K | $15.97 M |
| 01/26/2026 | $0.03 | $0.09 (200%) | $0.12 | $0.03 | 625.70 K | $13.70 M |
| 01/23/2026 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 16.90 K | $4.57 M |
| 01/22/2026 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 7.20 K | |
| 01/21/2026 | $0.03 | $0.03 (15.38%) | $0.06 | $0.03 | 81.50 K | |
| 01/20/2026 | $0.05 | $0.03 (-41.51%) | $0.06 | $0.03 | 20.30 K | $4.72 M |
| 01/16/2026 | $0.04 | $0.06 (52.78%) | $0.06 | $0.02 | 159.30 K | $8.37 M |
| 01/15/2026 | $0.04 | $0.04 (-5%) | $0.07 | $0.04 | 106.70 K | $5.79 M |
| 01/14/2026 | $0.04 | $0.04 (-10%) | $0.04 | $0.04 | 191.40 K | $5.48 M |
| 01/13/2026 | $0.04 | $0.04 (11.11%) | $0.07 | $0.04 | 128.10 K | $6.09 M |
| 01/12/2026 | $0.07 | $0.04 (-47.83%) | $0.07 | $0.04 | 97.90 K | $5.48 M |
| 01/09/2026 | $0.04 | $0.04 (14.29%) | $0.06 | $0.04 | 78.70 K | $6.09 M |
| 01/08/2026 | $0.04 | $0.04 (-10.26%) | $0.07 | $0.03 | 584.80 K | $5.33 M |
| 01/07/2026 | $0.02 | $0.03 (66.67%) | $0.05 | $0.02 | 289.50 K | $4.57 M |
| 01/06/2026 | $0.04 | $0.03 (-25.71%) | $0.04 | $0.02 | 405.30 K | $3.96 M |
| 01/05/2026 | $0.02 | $0.04 (75%) | $0.06 | $0.02 | 282.30 K | $5.33 M |
| 01/02/2026 | $0.02 | $0.03 (55%) | $0.07 | $0.02 | 11.43 M | $4.72 M |
| 12/31/2025 | $0.07 | $0.03 (-54.29%) | $0.07 | $0.02 | 8.89 M | $4.87 M |
| 12/30/2025 | $0.25 | $0.10 (-60.4%) | $0.29 | $0.05 | 8.76 M | $15.07 M |
| 12/29/2025 | $0.63 | $0.37 (-41.08%) | $0.73 | $0.33 | 6.27 M | $56.36 M |
| 12/26/2025 | $0.63 | $0.62 (-1.58%) | $0.64 | $0.60 | 167.40 K | $94.69 M |
| 12/24/2025 | $0.62 | $0.60 (-3.23%) | $0.64 | $0.60 | 241.60 K | $91.34 M |
| 12/23/2025 | $0.65 | $0.62 (-4.79%) | $0.65 | $0.59 | 323.94 K | $93.78 M |
| 12/22/2025 | $0.60 | $0.64 (6.46%) | $0.67 | $0.60 | 109.11 K | $97.89 M |
| 12/19/2025 | $0.65 | $0.62 (-5.38%) | $0.69 | $0.61 | 861.97 K | $93.78 M |
| 12/18/2025 | $0.62 | $0.69 (9.95%) | $0.71 | $0.59 | 300.76 K | $104.28 M |
| 12/17/2025 | $0.72 | $0.61 (-15.14%) | $0.73 | $0.60 | 351.92 K | $93.02 M |
| 12/16/2025 | $0.73 | $0.73 (0.28%) | $0.75 | $0.69 | 214.94 K | $110.98 M |
| 12/15/2025 | $0.75 | $0.74 (-1.6%) | $0.76 | $0.67 | 423.32 K | $112.35 M |
| 12/12/2025 | $0.74 | $0.75 (0.67%) | $0.80 | $0.70 | 479.30 K | $113.72 M |
| 12/11/2025 | $0.69 | $0.77 (12.03%) | $0.78 | $0.62 | 760.40 K | $117.68 M |
| 12/10/2025 | $0.59 | $0.67 (14.31%) | $0.71 | $0.59 | 1.02 M | $102.15 M |
| 12/09/2025 | $0.56 | $0.59 (4.98%) | $0.73 | $0.56 | 6.89 M | $89.82 M |
| 12/08/2025 | $0.55 | $0.53 (-3.45%) | $0.55 | $0.51 | 252.20 K | $80.84 M |
| 12/05/2025 | $0.57 | $0.55 (-4.04%) | $0.57 | $0.53 | 517.40 K | $83.27 M |
| 12/04/2025 | $0.44 | $0.56 (26.14%) | $0.58 | $0.42 | 1.52 M | $84.49 M |
| 12/03/2025 | $0.40 | $0.41 (3%) | $0.42 | $0.38 | 368.50 K | $62.72 M |
| 12/02/2025 | $0.38 | $0.38 (-1.32%) | $0.40 | $0.37 | 327.54 K | $57.09 M |
| 12/01/2025 | $0.40 | $0.38 (-4.75%) | $0.43 | $0.38 | 220.50 K | $58.00 M |
| 11/28/2025 | $0.37 | $0.41 (9.73%) | $0.41 | $0.37 | 186.64 K | $61.81 M |
| 11/26/2025 | $0.39 | $0.40 (1.28%) | $0.42 | $0.38 | 338.30 K | $60.13 M |
| 11/25/2025 | $0.41 | $0.37 (-9%) | $0.42 | $0.33 | 896.70 K | $56.94 M |
| 11/24/2025 | $0.46 | $0.41 (-10.43%) | $0.47 | $0.41 | 650.40 K | $62.72 M |
| 11/21/2025 | $0.41 | $0.48 (17.52%) | $0.49 | $0.41 | 351.10 K | $73.53 M |
| 11/20/2025 | $0.47 | $0.44 (-5.56%) | $0.49 | $0.43 | 332.90 K | $67.29 M |
| 11/19/2025 | $0.49 | $0.46 (-4.74%) | $0.50 | $0.46 | 234.40 K | $70.33 M |
| 11/18/2025 | $0.50 | $0.48 (-4.62%) | $0.50 | $0.47 | 188.80 K | $72.31 M |
| 11/17/2025 | $0.53 | $0.49 (-7.36%) | $0.53 | $0.48 | 194.00 K | $74.75 M |
| 11/14/2025 | $0.52 | $0.52 (-0.38%) | $0.54 | $0.50 | 115.10 K | $78.86 M |
| 11/13/2025 | $0.48 | $0.52 (8.18%) | $0.55 | $0.48 | 243.60 K | $78.56 M |
| 11/12/2025 | $0.50 | $0.55 (9.4%) | $0.56 | $0.50 | 358.80 K | $83.27 M |
| 11/11/2025 | $0.56 | $0.52 (-7.47%) | $0.57 | $0.51 | 166.80 K | $79.16 M |
| 11/10/2025 | $0.58 | $0.57 (-2.59%) | $0.59 | $0.56 | 127.00 K | $86.01 M |
| 11/07/2025 | $0.54 | $0.57 (5.52%) | $0.59 | $0.52 | 116.30 K | $87.23 M |
| 11/06/2025 | $0.59 | $0.55 (-6.62%) | $0.61 | $0.55 | 218.80 K | $83.73 M |
| 11/05/2025 | $0.60 | $0.61 (1.83%) | $0.62 | $0.52 | 342.50 K | $93.02 M |
| 11/04/2025 | $0.58 | $0.60 (3.62%) | $0.62 | $0.55 | 381.40 K | $91.50 M |
| 11/03/2025 | $0.57 | $0.57 (-0.87%) | $0.60 | $0.55 | 411.90 K | $86.32 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.
