Triller Group Inc. - Common Stock (ILLR)

Historical Prices For Triller Group Inc. - Common Stock (ILLR)

Date Range:

2025-01-25 - 2025-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2025	1.39	1.43	1.21	1.38	567,875	1.38
4/23/2025	1.42	1.65	1.31	1.43	1,682,005	1.43
4/22/2025	0.95	1.42	0.94	1.38	874,251	1.38
4/21/2025	1.26	1.26	1.02	1.03	711,768	1.03
4/17/2025	1.02	1.37	1.02	1.26	1,010,903	1.26
4/16/2025	1.08	1.09	0.91	1.08	650,901	1.08
4/15/2025	0.87	1.10	0.86	1.08	1,717,678	1.08
4/14/2025	0.77	0.83	0.67	0.83	608,432	0.83
4/11/2025	0.74	0.81	0.66	0.70	418,298	0.70
4/10/2025	0.60	0.73	0.60	0.66	569,743	0.66
4/09/2025	0.58	0.59	0.51	0.58	264,495	0.58
4/08/2025	0.56	0.61	0.52	0.55	374,043	0.55
4/07/2025	0.59	0.64	0.55	0.58	415,776	0.58
4/04/2025	0.68	0.70	0.60	0.61	413,619	0.61
4/03/2025	0.67	0.67	0.60	0.66	262,061	0.66
4/02/2025	0.64	0.68	0.62	0.68	339,066	0.68
4/01/2025	0.85	0.97	0.61	0.64	1,681,698	0.64
3/31/2025	0.65	0.80	0.63	0.78	760,530	0.78
3/28/2025	0.69	0.72	0.60	0.61	238,530	0.61
3/27/2025	0.57	0.71	0.56	0.66	466,060	0.66
3/26/2025	0.66	0.68	0.53	0.59	656,204	0.59
3/25/2025	0.76	0.79	0.65	0.65	616,313	0.65
3/24/2025	0.80	0.85	0.75	0.76	258,763	0.76
3/21/2025	0.83	0.85	0.75	0.79	703,660	0.79
3/20/2025	0.83	0.85	0.81	0.83	126,615	0.83
3/19/2025	0.84	0.85	0.83	0.83	135,458	0.83
3/18/2025	0.83	0.87	0.80	0.85	310,765	0.85
3/17/2025	0.88	0.88	0.82	0.83	206,305	0.83
3/14/2025	0.91	0.93	0.88	0.88	230,766	0.88
3/13/2025	0.95	0.95	0.83	0.86	260,360	0.86
3/12/2025	0.81	1.06	0.81	0.84	949,048	0.84
3/11/2025	0.88	0.94	0.80	0.80	735,374	0.80
3/10/2025	1.01	1.01	0.80	0.91	494,288	0.91
3/07/2025	1.02	1.07	0.98	1.01	280,875	1.01
3/06/2025	1.08	1.11	1.01	1.05	416,280	1.05
3/05/2025	1.15	1.18	1.01	1.07	469,993	1.07
3/04/2025	1.06	1.20	1.01	1.09	712,236	1.09
3/03/2025	1.05	1.20	0.99	1.10	542,988	1.10
2/28/2025	0.89	1.09	0.89	1.02	1,195,970	1.02
2/27/2025	0.97	1.09	0.88	0.89	819,859	0.89
2/26/2025	0.96	1.04	0.96	0.97	439,043	0.97
2/25/2025	1.03	1.13	0.90	0.96	643,517	0.96
2/24/2025	1.22	1.25	0.98	1.04	1,063,109	1.04
2/21/2025	1.29	1.37	1.03	1.18	759,570	1.18
2/20/2025	1.42	1.49	1.21	1.23	740,997	1.23
2/19/2025	1.70	1.71	1.38	1.40	1,106,958	1.40
2/18/2025	1.71	1.84	1.62	1.65	874,408	1.65
2/14/2025	1.71	1.79	1.68	1.75	455,915	1.75
2/13/2025	1.69	1.79	1.66	1.72	505,968	1.72
2/12/2025	1.82	1.85	1.65	1.65	482,050	1.65
2/11/2025	1.75	1.91	1.75	1.81	435,966	1.81
2/10/2025	1.82	1.95	1.80	1.84	694,576	1.84
2/07/2025	1.88	2.05	1.87	1.92	1,241,114	1.92
2/06/2025	1.75	1.97	1.75	1.93	798,964	1.93
2/05/2025	1.78	1.88	1.71	1.75	400,154	1.75
2/04/2025	1.82	1.85	1.72	1.80	473,676	1.80
2/03/2025	1.82	1.89	1.70	1.83	561,652	1.83
1/31/2025	1.85	1.98	1.85	1.90	452,817	1.90
1/30/2025	1.82	1.94	1.82	1.86	388,175	1.86
1/29/2025	1.83	2.04	1.79	1.84	1,149,774	1.84
1/28/2025	1.76	1.91	1.73	1.85	375,966	1.85
1/27/2025	1.98	1.99	1.72	1.72	525,959	1.72