5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-24.32%
YEAR-TO-DATE PERFORMANCE
-3.98%
Triller Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/07/2025 | $0.19 | $0.14 (-25.16%) | $0.19 | $0.14 | 35,867 | $22.13 M |
| 02/06/2025 | $0.17 | $0.18 (5.7%) | $0.19 | $0.15 | 5,949 | $28.02 M |
| 02/05/2025 | $0.15 | $0.18 (17.7%) | $0.19 | $0.15 | 983 | $27.94 M |
| 02/04/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.15 | 21,184 | $26.46 M |
| 02/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 13,281 | $23.35 M |
| 01/31/2025 | $0.17 | $0.15 (-15.2%) | $0.17 | $0.15 | 11,656 | $23.61 M |
| 01/30/2025 | $0.15 | $0.17 (7.96%) | $0.17 | $0.15 | 25,478 | $27.17 M |
| 01/29/2025 | $0.17 | $0.13 (-22.94%) | $0.17 | $0.13 | 15,710 | $21.33 M |
| 01/28/2025 | $0.13 | $0.16 (26.8%) | $0.16 | $0.13 | 2,826 | $26.04 M |
| 01/27/2025 | $0.18 | $0.15 (-18.17%) | $0.18 | $0.14 | 33,911 | $23.99 M |
| 01/24/2025 | $0.13 | $0.16 (20.08%) | $0.17 | $0.13 | 82,338 | $24.86 M |
| 01/23/2025 | $0.11 | $0.13 (17.47%) | $0.13 | $0.11 | 57,187 | $20.20 M |
| 01/22/2025 | $0.11 | $0.13 (16.04%) | $0.13 | $0.11 | 85,909 | $20.05 M |
| 01/21/2025 | $0.18 | $0.13 (-27.78%) | $0.19 | $0.11 | 256,668 | $20.23 M |
| 01/17/2025 | $0.22 | $0.20 (-9.09%) | $0.24 | $0.20 | 61,034 | $31.14 M |
| 01/16/2025 | $0.23 | $0.20 (-11.23%) | $0.23 | $0.19 | 31,649 | $31.11 M |
| 01/15/2025 | $0.24 | $0.21 (-13.04%) | $0.26 | $0.21 | 74,133 | $32.68 M |
| 01/14/2025 | $0.18 | $0.20 (15.09%) | $0.28 | $0.18 | 151,760 | $31.58 M |
| 01/13/2025 | $0.23 | $0.17 (-25.23%) | $0.23 | $0.17 | 36,643 | $26.47 M |
| 01/10/2025 | $0.23 | $0.21 (-9.5%) | $0.23 | $0.19 | 110,440 | $32.40 M |
| 01/08/2025 | $0.21 | $0.18 (-14.44%) | $0.21 | $0.17 | 2,290 | $27.39 M |
| 01/07/2025 | $0.19 | $0.16 (-15.68%) | $0.22 | $0.16 | 16,215 | $24.93 M |
| 01/06/2025 | $0.22 | $0.16 (-28.06%) | $0.22 | $0.15 | 27,519 | $24.90 M |
| 01/03/2025 | $0.20 | $0.22 (11.2%) | $0.22 | $0.19 | 35,885 | $34.61 M |
| 01/02/2025 | $0.15 | $0.19 (26.6%) | $0.24 | $0.15 | 204,367 | $29.56 M |
| 12/31/2024 | $0.15 | $0.15 (-2.8%) | $0.15 | $0.15 | 81,178 | $22.69 M |
| 12/30/2024 | $0.15 | $0.14 (-6.41%) | $0.15 | $0.14 | 34,470 | $21.85 M |
| 12/27/2024 | $0.13 | $0.15 (15.38%) | $0.15 | $0.12 | 26,515 | $23.35 M |
| 12/26/2024 | $0.14 | $0.15 (6.61%) | $0.15 | $0.14 | 10,150 | $23.03 M |
| 12/24/2024 | $0.15 | $0.15 (0.47%) | $0.15 | $0.15 | 13,188 | $23.03 M |
| 12/23/2024 | $0.11 | $0.15 (33.12%) | $0.15 | $0.11 | 1,100 | $22.95 M |
| 12/20/2024 | $0.14 | $0.15 (4.95%) | $0.15 | $0.11 | 21,078 | $23.21 M |
| 12/19/2024 | $0.14 | $0.14 (-0.22%) | $0.15 | $0.14 | 63,440 | $20.95 M |
| 12/18/2024 | $0.14 | $0.14 (-1.03%) | $0.15 | $0.14 | 83,006 | $21.72 M |
| 12/17/2024 | $0.15 | $0.14 (-8.73%) | $0.15 | $0.14 | 4,200 | $21.24 M |
| 12/16/2024 | $0.14 | $0.14 (0.3%) | $0.16 | $0.14 | 15,193 | $21.04 M |
| 12/13/2024 | $0.16 | $0.14 (-14.66%) | $0.16 | $0.13 | 12,426 | $21.04 M |
| 12/12/2024 | $0.15 | $0.15 (-0.37%) | $0.15 | $0.14 | 6,722 | $23.19 M |
| 12/11/2024 | $0.15 | $0.14 (-6.8%) | $0.15 | $0.13 | 50,095 | $21.69 M |
| 12/10/2024 | $0.16 | $0.16 (-2.52%) | $0.16 | $0.13 | 6,405 | $24.05 M |
| 12/09/2024 | $0.15 | $0.12 (-19.13%) | $0.22 | $0.12 | 246,234 | $19.08 M |
| 12/06/2024 | $0.16 | $0.15 (-5%) | $0.19 | $0.14 | 126,546 | $23.58 M |
| 12/05/2024 | $0.18 | $0.13 (-27.13%) | $0.18 | $0.13 | 41,961 | $20.17 M |
| 12/04/2024 | $0.16 | $0.17 (8.75%) | $0.18 | $0.10 | 17,830 | $27.00 M |
| 12/03/2024 | $0.18 | $0.18 (-1.69%) | $0.18 | $0.17 | 2,691 | $27.15 M |
| 12/02/2024 | $0.18 | $0.17 (-5.5%) | $0.19 | $0.17 | 47,601 | $26.39 M |
| 11/29/2024 | $0.17 | $0.18 (1.07%) | $0.18 | $0.17 | 21,401 | $27.15 M |
| 11/27/2024 | $0.19 | $0.17 (-7.01%) | $0.19 | $0.17 | 11,879 | $26.95 M |
| 11/26/2024 | $0.19 | $0.18 (-5.88%) | $0.19 | $0.17 | 25,270 | $27.31 M |
| 11/25/2024 | $0.18 | $0.17 (-3.72%) | $0.20 | $0.17 | 26,084 | $26.47 M |
| 11/22/2024 | $0.18 | $0.18 (-1.56%) | $0.22 | $0.18 | 53,556 | $27.49 M |
| 11/21/2024 | $0.22 | $0.20 (-8.76%) | $0.22 | $0.18 | 28,026 | $31.03 M |
| 11/20/2024 | $0.21 | $0.22 (4.52%) | $0.22 | $0.17 | 138,059 | $34.00 M |
| 11/19/2024 | $0.17 | $0.17 (0.06%) | $0.18 | $0.17 | 57,408 | $26.70 M |
| 11/18/2024 | $0.17 | $0.17 (-0.12%) | $0.22 | $0.17 | 35,196 | $26.50 M |
| 11/15/2024 | $0.20 | $0.19 (-4.95%) | $0.23 | $0.18 | 18,788 | $29.50 M |
| 11/14/2024 | $0.20 | $0.19 (-2.36%) | $0.24 | $0.18 | 69,945 | $29.54 M |
| 11/13/2024 | $0.20 | $0.18 (-10.25%) | $0.23 | $0.17 | 60,862 | $27.96 M |
| 11/12/2024 | $0.25 | $0.19 (-22.84%) | $0.25 | $0.19 | 28,326 | $29.90 M |
| 11/11/2024 | $0.19 | $0.21 (12.58%) | $0.22 | $0.16 | 54,385 | $33.12 M |
| 11/08/2024 | $0.16 | $0.20 (20.85%) | $0.20 | $0.16 | 15,777 | $30.36 M |
| 11/07/2024 | $0.17 | $0.19 (8.82%) | $0.21 | $0.16 | 31,594 | $28.67 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.
