Dark

ILLR
Triller Group Inc. Common Stock
stock NASDAQ

Market Open

Aug 26, 2026 11:25:00 AM EDT

0.9700USD+15.862%(+0.1327)397,501

0.7100Bid 0.9800Ask 0.2700Spread

Pre-market

Aug 26, 2026 9:29:30 AM EDT

0.8300USD-0.789%(-0.0066)12,502

After-hours

Aug 25, 2026 4:35:30 PM EDT

0.8435USD+0.825%(+0.0069)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.8400	0.9700	0.840000	0.9700	+16.727%	397,501	0.000%
2026-08-25	0.7985	0.9550	0.722300	0.8310	+3.603%	5,245,345	+16.727%
2026-08-24	0.9033	0.9198	0.802000	0.8021	-11.458%	289,637	+20.933%
2026-08-21	0.9100	0.9430	0.861000	0.9059	-3.040%	167,155	+7.076%
2026-08-20	0.9781	1.0050	0.910000	0.9343	-5.655%	141,027	+3.821%
2026-08-19	1.0000	1.1800	0.990100	0.9903	-2.912%	373,242	-2.050%
2026-08-18	0.9900	1.0699	0.980000	1.0200	+2.041%	150,667	-4.902%
2026-08-17	1.0900	1.0900	0.950301	0.9996	-6.579%	303,123	-2.961%
2026-08-14	1.1700	1.1800	1.060000	1.0700	-9.322%	402,598	-9.346%
2026-08-13	1.2000	1.2450	1.160000	1.1800	-0.840%	140,696	-17.797%
2026-08-12	1.1600	1.2300	1.130000	1.1900	+1.709%	402,268	-18.487%
2026-08-11	1.1500	1.1900	1.100000	1.1700	+3.540%	256,723	-17.094%
2026-08-10	1.2000	1.2000	1.095000	1.1300	-3.419%	194,483	-14.159%
2026-08-07	1.2200	1.2200	1.130000	1.1700	-2.500%	161,061	-17.094%
2026-08-06	1.1600	1.2300	1.150000	1.2000	+4.348%	110,172	-19.167%
2026-08-05	1.2300	1.2791	1.130000	1.1500	-4.167%	232,734	-15.652%
2026-08-04	1.1100	1.2300	1.110000	1.2000	+1.695%	166,342	-19.167%
2026-08-03	1.0900	1.2000	1.060000	1.1800	+8.257%	198,074	-17.797%
2026-07-31	1.1500	1.1850	1.080000	1.0900	-7.627%	198,733	-11.009%
2026-07-30	1.1200	1.1900	1.050000	1.1800	+4.425%	275,390	-17.797%
2026-07-29	1.0900	1.1800	1.070000	1.1300	+5.607%	342,600	-14.159%
2026-07-28	1.2300	1.3400	1.040000	1.0700	-15.748%	331,332	-9.346%
2026-07-27	1.1900	1.3300	1.190000	1.2700	+6.723%	364,007	-23.622%
2026-07-24	1.2200	1.3000	1.170000	1.1900	-0.833%	262,786	-18.487%
2026-07-23	1.2400	1.2900	1.180000	1.2000	-6.977%	257,680	-19.167%
2026-07-22	1.2900	1.3200	1.240000	1.2900	0.000%	300,410	-24.806%
2026-07-21	1.4300	1.5300	1.190000	1.2900	-10.417%	1,030,442	-24.806%
2026-07-20	1.4500	1.5700	1.340000	1.4400	-1.370%	534,015	-32.639%
2026-07-17	1.1700	1.5700	1.160000	1.4600	+18.699%	1,444,297	-33.562%
2026-07-16	1.1800	1.2800	1.000000	1.2300	-3.906%	2,118,327	-21.138%
2026-07-15	2.1900	2.2600	1.210000	1.2800	-44.589%	2,873,859	-24.219%
2026-07-14	2.1500	2.5200	1.900000	2.3100	+8.451%	309,165	-58.009%
2026-07-13	2.2400	2.4200	1.900000	2.1300	-8.974%	657,022	-54.460%
2026-07-10	2.3200	2.5000	2.280000	2.3400	-0.847%	186,977	-58.547%
2026-07-09	2.3000	2.5980	2.300000	2.3600	-2.075%	407,473	-58.898%
2026-07-08	2.3700	2.5800	2.220000	2.4100	-1.230%	438,877	-59.751%
2026-07-07	1.7600	2.7398	1.660000	2.4400	+15.640%	3,363,878	-60.246%
2026-07-06	2.2900	2.4700	1.860000	2.1100	-16.929%	1,708,427	-54.028%
2026-07-02	2.6100	3.1900	2.130800	2.5400	-6.273%	5,991,274	-61.811%
2026-06-30	3.5200	3.5734	2.630000	2.7100	-28.117%	4,410,439	-64.207%
2026-06-29	3.6700	4.4300	3.230100	3.7700	-15.471%	12,241,364	-74.271%
2026-06-26	5.1299	5.4800	3.790000	4.4600	+46.230%	84,630,048	-78.251%
2026-06-25	2.6600	5.3000	2.540000	3.0500	+296.567%	224,207,527	-68.197%
2026-06-24	0.7221	0.9400	0.695100	0.7691	+5.298%	1,802,143	+26.121%
2026-06-23	1.4300	1.4500	0.710000	0.7304	-50.481%	5,018,529	+32.804%
2026-06-22	1.5840	1.5840	1.261000	1.4750	-6.170%	152,847	-34.237%
2026-06-18	1.3300	1.6000	1.301000	1.5720	+4.591%	694,804	-38.295%
2026-06-17	1.6960	1.7520	1.503000	1.5030	-9.730%	98,119	-35.462%
2026-06-16	1.8710	1.9700	1.656000	1.6650	-9.066%	121,806	-41.742%
2026-06-15	2.2100	2.2490	1.818000	1.8310	-18.982%	125,181	-47.023%
2026-06-12	2.2700	2.3100	2.130000	2.2600	-5.002%	67,015	-57.080%
2026-06-11	2.3610	2.5200	2.130000	2.3790	-7.432%	136,644	-59.227%
2026-06-10	2.3100	2.6490	2.129000	2.5700	+15.195%	230,889	-62.257%
2026-06-09	2.6320	2.6320	2.072000	2.2310	-32.373%	444,330	-56.522%
2026-06-08	2.2000	3.3190	2.129000	3.2990	+50.639%	2,101,426	-70.597%
2026-06-05	2.0880	2.1990	2.000000	2.1900	+1.719%	63,485	-55.708%
2026-06-04	2.1870	2.1990	1.930000	2.1530	-2.136%	58,846	-54.947%
2026-06-03	2.1840	2.3000	2.050000	2.2000	-1.212%	44,399	-55.909%
2026-06-02	2.5230	2.5890	2.200000	2.2270	-6.350%	78,982	-56.444%
2026-06-01	2.3000	2.4950	2.300000	2.3780	+1.105%	34,584	-59.209%
2026-05-29	2.6700	2.7300	2.136000	2.3520	-15.759%	162,875	-58.759%
2026-05-28	2.2240	3.1990	2.110000	2.7920	+24.034%	364,940	-65.258%
2026-05-27	2.2040	2.4000	2.000000	2.2510	+0.089%	80,942	-56.908%
2026-05-26	2.3300	2.4550	2.224000	2.2490	-3.476%	137,197	-56.870%
2026-05-22	2.0600	2.4900	1.928000	2.3300	+2.508%	304,678	-58.369%
2026-05-21	2.1460	2.5500	2.087000	2.2730	+11.915%	6,190,875	-57.325%
2026-05-20	2.2000	2.2000	1.914000	2.0310	-3.240%	143,419	-52.240%
2026-05-19	1.9300	2.1000	1.759000	2.0990	+8.756%	83,901	-53.788%
2026-05-18	2.1360	2.2330	1.755000	1.9300	-1.831%	63,845	-49.741%
2026-05-15	2.1900	2.1900	1.899000	1.9660	-9.401%	29,394	-50.661%
2026-05-14	2.1600	2.1990	2.013000	2.1700	-8.824%	44,613	-55.300%
2026-05-13	2.1780	2.4260	2.015000	2.3800	+1.234%	33,079	-59.244%
2026-05-12	2.5150	2.5790	2.210000	2.3510	-9.333%	50,029	-58.741%
2026-05-11	2.5900	2.6380	2.360000	2.5930	+0.856%	47,876	-62.592%
2026-05-08	2.1160	2.5710	2.087000	2.5710	+21.848%	45,609	-62.271%
2026-05-07	2.4720	2.4720	2.100000	2.1100	-13.701%	51,836	-54.028%
2026-05-06	2.4480	2.6480	2.312000	2.4450	-0.163%	50,604	-60.327%
2026-05-05	2.6000	2.7650	2.259000	2.4490	-8.959%	65,160	-60.392%
2026-05-04	2.7150	3.0950	2.526000	2.6900	-0.260%	101,185	-63.941%
2026-05-01	2.2200	2.7000	2.080000	2.6970	+13.319%	45,559	-64.034%
2026-04-30	2.2980	2.4480	2.035000	2.3800	-0.626%	134,093	-59.244%
2026-04-29	1.8970	2.8520	1.802000	2.3950	+26.252%	996,503	-59.499%
2026-04-28	1.8990	1.9910	1.698000	1.8970	-2.116%	35,363	-48.867%
2026-04-27	2.2240	2.2590	1.890000	1.9380	-14.588%	80,929	-49.948%
2026-04-24	2.2600	2.5000	2.027000	2.2690	-11.298%	199,601	-57.250%
2026-04-23	2.6000	2.7000	2.400000	2.5580	-4.552%	1,621,287	-62.080%
2026-04-22	2.7340	3.3500	2.525000	2.6800	-3.943%	50,853	-63.806%
2026-04-21	3.3540	3.5000	2.539000	2.7900	-19.318%	61,233	-65.233%
2026-04-20	4.1000	4.1870	3.108000	3.4580	-11.786%	82,661	-71.949%
2026-04-17	3.8000	4.2300	3.600000	3.9200	+3.979%	69,020	-75.255%
2026-04-16	3.8000	4.1000	2.900000	3.7700	-8.049%	153,845	-74.271%
2026-04-15	2.7000	4.6500	1.725000	4.1000	+55.303%	99,025	-76.341%
2026-04-14	0.9990	2.6400	0.731000	2.6400	+261.149%	60,683	-63.258%
2026-04-13	0.8000	1.5000	0.710000	0.7310	+16.032%	2,484	+32.695%
2026-04-10	0.5000	1.4000	0.500000	0.6300	-40.000%	55,112	+53.968%
2026-04-09	1.7460	1.7460	1.050000	1.0500	-12.500%	24,409	-7.619%
2026-04-08	1.3890	1.7500	1.200000	1.2000	-29.412%	26,723	-19.167%
2026-04-07	1.3200	2.1850	1.010000	1.7000	-21.947%	42,278	-42.941%
2026-04-06	1.5000	2.3000	1.500000	2.1780	-2.984%	5,686	-55.464%
2026-04-02	1.7010	2.2990	1.500000	2.2450	-6.458%	936	-56.793%
2026-04-01	1.3500	2.6000	1.350000	2.4000	+0.042%	4,353	-59.583%
2026-03-31	1.6800	2.8000	1.680000	2.3990	+41.785%	19,684	-59.566%
2026-03-30	1.7000	1.7000	1.250000	1.6920	-0.529%	289	-42.671%
2026-03-27	1.2300	1.7980	1.230000	1.7010	-5.395%	186	-42.975%
2026-03-26	1.2000	1.8800	1.200000	1.7980	+0.056%	1,248	-46.051%
2026-03-25	1.1800	1.8000	1.180000	1.7970	+38.231%	1,348	-46.021%
2026-03-24	1.1800	1.8800	1.180000	1.3000	-30.851%	2,951	-25.385%
2026-03-23	1.8800	1.8800	1.400000	1.8800	+25.333%	2,486	-48.404%
2026-03-20	0.0130	2.0000	0.013000	1.5000	-25.000%	3,028	-35.333%
2026-03-19	1.9770	2.3000	1.800000	2.0000	-4.762%	2,047	-51.500%
2026-03-18	1.1800	2.5000	1.180000	2.1000	+5.000%	1,231	-53.810%
2026-03-17	1.6280	2.3000	1.626000	2.0000	0.000%	1,619	-51.500%
2026-03-16	2.4000	2.4000	1.700000	2.0000	+13.572%	1,655	-51.500%
2026-03-13	1.5200	2.5000	1.520000	1.7610	-7.316%	1,245	-44.918%
2026-03-12	1.8000	2.1000	1.800000	1.9000	0.000%	2,815	-48.947%
2026-03-11	1.1100	2.0000	1.110000	1.9000	-2.564%	1,803	-48.947%
2026-03-10	1.6000	2.0000	1.600000	1.9500	-2.500%	2,922	-50.256%
2026-03-09	1.8980	2.0000	1.630000	2.0000	+2.564%	497	-51.500%
2026-03-06	1.6200	2.2200	1.600000	1.9500	+2.632%	29,568	-50.256%
2026-03-05	1.9000	1.9000	1.670000	1.9000	+5.556%	8,636	-48.947%
2026-03-04	2.2000	2.2000	1.800000	1.8000	0.000%	1,881	-46.111%
2026-03-03	2.5000	2.5000	1.700000	1.8000	-5.263%	649	-46.111%
2026-03-02	2.4370	2.4370	1.650000	1.9000	-9.524%	3,096	-48.947%
2026-02-27	1.0010	2.1500	1.001000	2.1000	-4.502%	14,931	-53.810%
2026-02-26	2.1800	2.4000	1.750000	2.1990	+0.872%	7,445	-55.889%
2026-02-25	2.2000	2.2000	1.630000	2.1800	+9.000%	8,772	-55.505%
2026-02-24	0.0120	2.8200	0.012000	2.0000	-25.926%	21,678	-51.500%
2026-02-23	2.0000	3.0000	2.000000	2.7000	+5.882%	5,627	-64.074%
2026-02-20	2.0500	2.5500	2.000000	2.5500	+2.823%	2,556	-61.961%
2026-02-19	2.8000	2.8000	2.000000	2.4800	-0.800%	3,660	-60.887%
2026-02-18	2.8000	2.8000	2.010000	2.5000	+25.000%	14,907	-61.200%
2026-02-17	2.5250	3.1900	1.800000	2.0000	-37.304%	39,791	-51.500%
2026-02-13	3.3000	3.4000	2.810000	3.1900	-6.176%	10,883	-69.592%
2026-02-12	2.4200	3.7490	2.420000	3.4000	+6.250%	16,168	-71.471%
2026-02-11	2.0150	3.4990	2.000000	3.2000	+30.612%	33,976	-69.688%
2026-02-10	1.9600	2.8500	1.850000	2.4500	+11.566%	9,861	-60.408%
2026-02-09	1.6100	2.8500	1.610000	2.1960	+13.782%	10,791	-55.829%
2026-02-06	1.4500	1.9300	1.450000	1.9300	+4.381%	19,051	-49.741%
2026-02-05	1.4010	1.9290	0.600000	1.8490	+4.287%	40,170	-47.539%
2026-02-04	2.2990	2.2990	1.656000	1.7730	+10.813%	59,244	-45.290%
2026-02-03	1.6000	2.0010	1.400000	1.6000	-9.348%	14,384	-39.375%
2026-02-02	1.7500	2.4940	1.500000	1.7650	+3.762%	41,901	-45.042%
2026-01-30	1.9530	2.6990	1.650000	1.7010	-12.903%	5,425	-42.975%
2026-01-29	1.6470	1.9530	1.499000	1.9530	+30.287%	28,109	-50.333%
2026-01-28	1.5000	2.0120	1.010000	1.4990	+62.935%	80,303	-35.290%
2026-01-27	1.0500	1.1990	0.810000	0.9200	+2.336%	19,716	+5.435%
2026-01-26	0.3020	1.1990	0.302000	0.8990	+197.682%	62,572	+7.898%
2026-01-23	0.3020	0.4990	0.302000	0.3020	+0.332%	1,690	+221.192%
2026-01-22	0.3010	0.4000	0.301000	0.3010	0.000%	720	+222.259%
2026-01-21	0.2550	0.5700	0.255000	0.3010	-2.903%	8,155	+222.259%
2026-01-20	0.5310	0.5500	0.301000	0.3100	-43.636%	2,032	+212.903%
2026-01-16	0.3630	0.5500	0.220000	0.5500	+46.667%	15,967	+76.364%
2026-01-15	0.4000	0.7000	0.363000	0.3750	+3.306%	10,673	+158.667%
2026-01-14	0.3950	0.3950	0.362000	0.3630	-9.250%	19,202	+167.218%
2026-01-13	0.3620	0.7360	0.362000	0.4000	+10.497%	12,815	+142.500%
2026-01-12	0.6930	0.7370	0.351000	0.3620	-9.500%	9,794	+167.956%
2026-01-09	0.3510	0.6000	0.351000	0.4000	+14.286%	7,868	+142.500%
2026-01-08	0.3900	0.7370	0.250000	0.3500	+16.667%	58,485	+177.143%
2026-01-07	0.1800	0.5200	0.180000	0.3000	+17.647%	28,951	+223.333%
2026-01-06	0.3500	0.4000	0.225000	0.2550	-27.143%	40,535	+280.392%
2026-01-05	0.2000	0.5470	0.200000	0.3500	+12.179%	28,226	+177.143%
2026-01-02	0.2000	0.6990	0.200000	0.3120	-2.500%	1,151,319	+210.897%
2025-12-31	0.7000	0.7000	0.180000	0.3200	-67.644%	889,271	+203.125%
2025-12-30	2.5000	2.9000	0.500000	0.9890	-73.285%	876,140	-1.921%
2025-12-29	6.2760	7.2990	3.255000	3.7020	-40.473%	626,807	-73.798%
2025-12-26	6.3230	6.3950	6.031000	6.2190	+3.650%	16,738	-84.403%
2025-12-24	6.1980	6.4340	6.000000	6.0000	-2.534%	24,160	-83.833%
2025-12-23	6.4680	6.5250	5.884000	6.1560	-4.321%	32,394	-84.243%
2025-12-22	6.0390	6.6610	6.039000	6.4340	+4.414%	10,911	-84.924%
2025-12-19	6.5070	6.8800	6.142000	6.1620	-10.031%	86,197	-84.258%
2025-12-18	6.2320	7.0520	5.909000	6.8490	+12.187%	30,076	-85.837%
2025-12-17	7.2000	7.2940	6.031000	6.1050	-16.198%	35,192	-84.111%
2025-12-16	7.2690	7.5400	6.944000	7.2850	-1.341%	21,494	-86.685%
2025-12-15	7.5000	7.6100	6.726000	7.3840	-1.165%	42,332	-86.863%
2025-12-12	7.4150	7.9590	7.029000	7.4710	-3.376%	47,929	-87.016%
2025-12-11	6.9000	7.8000	6.150000	7.7320	+15.317%	76,036	-87.455%
2025-12-10	5.8680	7.0500	5.868000	6.7050	+13.663%	102,204	-85.533%
2025-12-09	5.6150	7.3290	5.586000	5.8990	+11.134%	689,096	-83.557%
2025-12-08	5.4980	5.4980	5.050000	5.3080	-2.962%	25,217	-81.726%
2025-12-05	5.7000	5.7000	5.248000	5.4700	-1.477%	51,740	-82.267%
2025-12-04	4.4000	5.7670	4.201000	5.5520	+34.823%	151,638	-82.529%
2025-12-03	4.0000	4.2000	3.800000	4.1180	+9.755%	36,875	-76.445%
2025-12-02	3.8000	3.9820	3.721000	3.7520	-1.574%	32,754	-74.147%
2025-12-01	4.0040	4.2750	3.812000	3.8120	-6.108%	22,050	-74.554%
2025-11-28	3.7000	4.1380	3.700000	4.0600	+2.733%	18,664	-76.108%
2025-11-26	3.9000	4.1990	3.844000	3.9520	+5.612%	33,827	-75.455%
2025-11-25	4.1140	4.2050	3.291000	3.7420	-9.219%	89,667	-74.078%
2025-11-24	4.6000	4.6450	4.111000	4.1220	-14.676%	65,044	-76.468%
2025-11-21	4.1100	4.8510	4.110000	4.8310	+9.348%	35,106	-79.921%
2025-11-20	4.6780	4.8980	4.342000	4.4180	-4.434%	33,309	-78.044%
2025-11-19	4.8450	5.0000	4.600000	4.6230	-2.674%	23,444	-79.018%
2025-11-18	4.9800	4.9800	4.683000	4.7500	-3.160%	18,878	-79.579%
2025-11-17	5.3000	5.3000	4.774000	4.9050	-5.217%	19,400	-80.224%
2025-11-14	5.2000	5.4040	5.011000	5.1750	+0.369%	11,505	-81.256%
2025-11-13	4.7720	5.4660	4.772000	5.1560	-5.792%	24,371	-81.187%
2025-11-12	5.0000	5.5500	5.000000	5.4730	+5.250%	35,883	-82.277%
2025-11-11	5.6200	5.7000	5.047000	5.2000	-7.932%	16,683	-81.346%
2025-11-10	5.8000	5.9400	5.615000	5.6480	-1.362%	12,719	-82.826%
2025-11-07	5.4300	5.8870	5.221000	5.7260	+4.071%	11,635	-83.060%
2025-11-06	5.8920	6.0610	5.500000	5.5020	-10.010%	21,884	-82.370%
2025-11-05	6.0000	6.2000	5.200000	6.1140	+1.663%	34,247	-84.135%
2025-11-04	5.8000	6.2100	5.511000	6.0140	+6.048%	38,138	-83.871%
2025-11-03	5.7170	6.0000	5.535000	5.6710	-1.116%	41,224	-82.895%
2025-10-31	5.6710	6.0000	5.522000	5.7350	+1.829%	30,165	-83.086%
2025-10-30	5.5920	6.0260	5.427000	5.6320	-0.018%	38,230	-82.777%
2025-10-29	6.1800	6.3470	5.603000	5.6330	-6.615%	48,483	-82.780%
2025-10-28	6.4880	6.4970	6.021000	6.0320	-4.903%	21,005	-83.919%
2025-10-27	6.1000	6.5000	6.100000	6.3430	+3.796%	21,243	-84.708%
2025-10-24	6.2000	6.5000	6.050000	6.1110	-1.435%	13,948	-84.127%
2025-10-23	5.7100	6.2050	5.710000	6.2000	-0.593%	36,949	-84.355%
2025-10-22	7.0600	7.0600	5.638000	6.2370	-11.994%	49,471	-84.448%
2025-10-21	6.4000	7.4800	6.400000	7.0870	+5.273%	76,993	-86.313%
2025-10-20	6.4000	6.7800	6.117000	6.7320	+3.665%	55,943	-85.591%
2025-10-17	6.9070	7.2800	6.431000	6.4940	-7.913%	26,837	-85.063%
2025-10-16	7.5000	7.6660	7.001000	7.0520	-8.105%	23,326	-86.245%
2025-10-15	8.1500	8.4000	7.071000	7.6740	-8.030%	61,676	-87.360%
2025-10-14	8.4800	8.5800	8.021000	8.3440	-2.648%	21,236	-88.375%
2025-10-13	8.5000	8.9500	8.000000	8.5710	+6.050%	26,303	-88.683%
2025-10-10	9.1450	10.0000	7.612000	8.0820	-10.439%	48,315	-87.998%
2025-10-09	8.7060	9.5000	8.601000	9.0240	+0.233%	32,793	-89.251%
2025-10-08	9.1850	9.4000	8.739000	9.0030	-1.981%	34,004	-89.226%
2025-10-07	8.8570	9.4000	8.706000	9.1850	+1.660%	26,357	-89.439%
2025-10-06	9.6000	9.8050	9.021000	9.0350	-7.872%	56,494	-89.264%
2025-10-03	7.7000	10.1000	7.700000	9.8070	+28.012%	102,825	-90.109%
2025-10-02	7.5230	8.2000	7.368000	7.6610	+2.119%	55,411	-87.338%
2025-10-01	8.7220	8.7220	7.500000	7.5020	-9.625%	53,938	-87.070%
2025-09-30	9.0000	9.3460	8.251000	8.3010	-9.160%	51,870	-88.315%
2025-09-29	9.7000	10.1550	8.579000	9.1380	-5.129%	52,220	-89.385%
2025-09-26	10.8000	10.8000	9.392000	9.6320	-8.267%	84,027	-89.929%
2025-09-25	10.9000	10.9000	10.300000	10.5000	-2.778%	57,675	-90.762%
2025-09-24	11.4000	11.7000	10.400000	10.8000	-7.692%	72,856	-91.019%
2025-09-23	10.9000	12.3000	10.900000	11.7000	+2.632%	79,154	-91.709%
2025-09-22	11.5000	11.7910	10.500000	11.4000	-6.557%	185,277	-91.491%
2025-09-19	12.4000	14.4000	11.700000	12.2000	0.000%	905,627	-92.049%
2025-09-18	14.8000	17.2990	11.301000	12.2000	-17.568%	522,512	-92.049%
2025-09-17	11.1000	14.8000	11.000000	14.8000	+29.825%	554,375	-93.446%
2025-09-16	8.3990	11.9000	8.200000	11.4000	+34.086%	470,515	-91.491%
2025-09-15	6.1000	8.5900	6.100000	8.5020	+22.401%	122,861	-88.591%
2025-09-12	7.4500	8.1950	6.755000	6.9460	-5.791%	98,105	-86.035%
2025-09-11	6.2100	7.8000	6.189000	7.3730	+21.346%	191,205	-86.844%
2025-09-10	6.1000	6.8520	5.991000	6.0760	-1.348%	121,097	-84.036%
2025-09-09	4.9420	6.2580	4.906000	6.1590	+17.158%	197,373	-84.251%
2025-09-08	4.2000	7.5770	4.100000	5.2570	+22.341%	4,375,926	-81.548%
2025-09-05	4.2910	4.4240	4.151000	4.2970	-0.647%	29,539	-77.426%
2025-09-04	4.2820	4.4950	4.020000	4.3250	-1.256%	106,028	-77.572%
2025-09-03	4.7330	4.9210	4.377000	4.3800	-7.964%	31,498	-77.854%
2025-09-02	4.8000	5.0670	4.633000	4.7590	-2.579%	34,292	-79.618%
2025-08-29	4.9580	4.9580	4.653000	4.8850	+2.648%	27,019	-80.143%
2025-08-28	4.6240	5.0370	4.624000	4.7590	-1.347%	22,006	-79.618%
2025-08-27	4.9900	5.2350	4.715000	4.8240	-7.992%	101,166	-79.892%
2025-08-26	5.4090	5.6820	5.118000	5.2430	-5.972%	34,185	-81.499%
2025-08-25	5.0780	5.7000	5.078000	5.5760	+2.125%	51,552	-82.604%
2025-08-22	5.1240	5.5820	5.124000	5.4600	+5.324%	73,791	-82.234%
2025-08-21	5.3540	5.4510	5.011000	5.1840	-3.697%	39,788	-81.289%
2025-08-20	5.2270	5.7380	5.090000	5.3830	+8.310%	92,100	-81.980%
2025-08-19	5.0230	5.5550	4.905000	4.9700	-10.450%	87,182	-80.483%
2025-08-18	4.4690	6.8000	4.469000	5.5500	+23.114%	1,913,566	-82.523%
2025-08-15	4.5000	4.7500	4.419000	4.5080	+2.594%	17,348	-78.483%
2025-08-14	4.8490	4.8800	4.394000	4.3940	-9.121%	16,130	-77.924%
2025-08-13	4.5870	4.8350	4.400000	4.8350	+10.262%	30,155	-79.938%
2025-08-12	4.0600	4.3850	4.000000	4.3850	+8.352%	37,629	-77.879%
2025-08-11	4.9760	5.0150	4.000000	4.0470	-19.076%	80,178	-76.032%
2025-08-08	5.3000	5.3000	5.000000	5.0010	-2.171%	40,817	-80.604%
2025-08-07	5.2610	5.5920	5.111000	5.1120	-2.814%	36,591	-81.025%
2025-08-06	5.7740	5.8430	5.188000	5.2600	-10.085%	32,005	-81.559%
2025-08-05	5.7330	5.8950	5.400000	5.8500	+2.794%	28,915	-83.419%
2025-08-04	5.6000	5.8270	5.569000	5.6910	+3.060%	17,088	-82.956%
2025-08-01	5.3290	5.9960	5.239000	5.5220	+2.430%	32,858	-82.434%
2025-07-31	5.8000	6.0000	5.391000	5.3910	-9.364%	38,432	-82.007%
2025-07-30	6.0000	6.4980	5.500000	5.9480	-2.492%	41,333	-83.692%
2025-07-29	6.5000	6.9000	6.076000	6.1000	-6.927%	24,987	-84.098%
2025-07-28	6.5000	7.0000	6.490000	6.5540	+0.031%	35,078	-85.200%
2025-07-25	6.6590	6.8500	6.300000	6.5520	-4.615%	24,698	-85.195%
2025-07-24	6.4990	6.9990	6.344000	6.8690	+2.522%	27,232	-85.879%
2025-07-23	6.7000	7.0960	6.286000	6.7000	-4.025%	30,222	-85.522%
2025-07-22	7.4000	7.4000	6.745000	6.9810	-3.896%	39,073	-86.105%
2025-07-21	6.9500	7.5020	6.800000	7.2640	+8.208%	48,114	-86.646%
2025-07-18	6.8360	7.0000	6.500000	6.7130	+0.194%	28,755	-85.550%
2025-07-17	6.1000	6.7000	6.000000	6.7000	+7.012%	47,128	-85.522%
2025-07-16	6.0180	6.2610	5.627000	6.2610	+7.319%	36,866	-84.507%
2025-07-15	5.8000	5.9930	5.550000	5.8340	-0.664%	28,279	-83.373%
2025-07-14	6.3000	6.3000	5.518000	5.8730	-5.167%	58,998	-83.484%
2025-07-11	6.2000	6.3820	5.805000	6.1930	-1.839%	105,006	-84.337%
2025-07-10	6.9000	6.9560	6.100000	6.3090	-9.301%	95,579	-84.625%
2025-07-09	6.9830	7.1810	6.750000	6.9560	-5.051%	27,285	-86.055%
2025-07-08	6.7580	7.3290	6.743000	7.3260	+2.419%	31,993	-86.759%
2025-07-07	7.0650	8.1590	7.065000	7.1530	-3.819%	48,941	-86.439%
2025-07-03	7.5000	7.5910	7.100000	7.4370	-3.189%	43,571	-86.957%
2025-07-02	6.8000	7.7000	6.800000	7.6820	+3.811%	59,562	-87.373%
2025-07-01	8.3300	8.3480	6.309000	7.4000	-20.473%	125,183	-86.892%
2025-06-30	7.5000	11.4000	6.965000	9.3050	+31.075%	645,878	-89.575%
2025-06-27	6.8000	7.4000	6.556000	7.0990	+6.832%	1,134,333	-86.336%
2025-06-26	6.1200	6.8000	5.696000	6.6450	+5.326%	54,277	-85.403%
2025-06-25	6.6610	6.8000	5.671000	6.3090	-8.126%	58,193	-84.625%
2025-06-24	6.6510	6.8670	6.388000	6.8670	+8.552%	39,622	-85.874%
2025-06-23	6.6800	6.8000	6.300000	6.3260	-5.582%	64,500	-84.666%
2025-06-20	7.2000	7.4000	6.680000	6.7000	-9.459%	21,643	-85.522%
2025-06-18	6.6000	7.4000	6.522000	7.4000	+10.778%	34,834	-86.892%
2025-06-17	6.5200	6.8990	6.520000	6.6800	-0.625%	25,561	-85.479%
2025-06-16	6.8020	7.3000	6.576000	6.7220	-3.001%	40,430	-85.570%
2025-06-13	6.9000	8.0000	6.801000	6.9300	+1.912%	67,349	-86.003%
2025-06-12	6.9000	7.4430	6.700000	6.8000	-2.732%	23,993	-85.735%
2025-06-11	7.5000	7.9000	6.753000	6.9910	-9.326%	42,323	-86.125%
2025-06-10	7.9000	8.1950	7.501000	7.7100	-1.306%	27,346	-87.419%
2025-06-09	7.6000	8.1680	7.328000	7.8120	+1.560%	33,331	-87.583%
2025-06-06	6.5000	8.0320	6.500000	7.6920	+11.220%	59,181	-87.389%
2025-06-05	6.6480	7.2000	6.550000	6.9160	+0.905%	26,449	-85.975%
2025-06-04	7.0000	7.1850	6.660000	6.8540	+0.440%	24,199	-85.848%
2025-06-03	7.2900	7.6860	6.600000	6.8240	-6.392%	49,090	-85.785%
2025-06-02	7.2000	8.7000	7.200000	7.2900	+2.676%	75,246	-86.694%
2025-05-30	7.6200	8.0670	7.011000	7.1000	+2.899%	58,426	-86.338%
2025-05-29	6.3100	7.6930	6.015000	6.9000	+12.232%	114,701	-85.942%
2025-05-28	6.3020	6.7650	6.100000	6.1480	+0.787%	89,024	-84.223%
2025-05-27	7.3000	7.4550	6.100000	6.1000	-19.737%	77,195	-84.098%
2025-05-23	7.6500	8.5990	7.500000	7.6000	-3.357%	29,914	-87.237%
2025-05-22	8.5250	9.2000	7.337000	7.8640	-13.449%	96,265	-87.665%
2025-05-21	9.0100	9.7000	8.700000	9.0860	-8.204%	56,425	-89.324%
2025-05-20	9.0000	9.9930	9.000000	9.8980	-0.642%	46,885	-90.200%
2025-05-19	9.5000	10.1000	9.474000	9.9620	+4.413%	39,941	-90.263%
2025-05-16	9.0510	9.7710	9.051000	9.5410	+5.077%	23,208	-89.833%
2025-05-15	10.0000	10.4000	9.000000	9.0800	-11.845%	43,771	-89.317%
2025-05-14	10.0000	11.0000	10.000000	10.3000	+1.980%	36,687	-90.583%
2025-05-13	9.9000	10.7000	9.605000	10.1000	0.000%	56,811	-90.396%
2025-05-12	9.8340	10.3000	9.208000	10.1000	0.000%	21,814	-90.396%
2025-05-09	9.5010	10.6000	9.501000	10.1000	+1.000%	24,009	-90.396%
2025-05-08	11.2000	11.6000	9.001000	10.0000	-11.504%	92,157	-90.300%
2025-05-07	10.9000	11.5000	10.800000	11.3000	+0.893%	10,854	-91.416%
2025-05-06	11.7000	11.7100	10.800000	11.2000	-6.667%	30,340	-91.339%
2025-05-05	12.1000	12.5000	12.000000	12.0000	-4.000%	25,457	-91.917%
2025-05-02	13.5000	13.5000	12.401000	12.5000	-7.407%	30,391	-92.240%
2025-05-01	12.9000	13.6000	12.100000	13.5000	+4.651%	23,516	-92.815%
2025-04-30	12.7000	13.5000	12.500000	12.9000	-7.194%	21,667	-92.481%
2025-04-29	13.0000	14.6000	12.200000	13.9000	+6.923%	69,737	-93.022%
2025-04-28	13.6000	13.6000	12.500000	13.0000	-4.412%	27,577	-92.538%
2025-04-25	13.5000	13.8000	11.700000	13.6000	-1.449%	73,938	-92.868%
2025-04-24	13.9000	14.3000	12.100000	13.8000	-3.497%	56,796	-92.971%
2025-04-23	14.2000	16.4990	13.150000	14.3000	+4.000%	168,649	-93.217%
2025-04-22	9.5020	14.1990	9.405000	13.7500	+33.495%	87,436	-92.945%
2025-04-21	12.6000	12.6000	10.200000	10.3000	-18.254%	71,388	-90.583%
2025-04-17	10.2000	13.7000	10.200000	12.6000	+16.667%	101,090	-92.302%
2025-04-16	10.8000	10.9000	9.100000	10.8000	0.000%	65,200	-91.019%
2025-04-15	8.7000	11.0000	8.600000	10.8000	+30.120%	172,625	-91.019%
2025-04-14	7.7000	8.3000	6.693000	8.3000	+18.571%	60,905	-88.313%
2025-04-11	7.4000	8.0500	6.620000	7.0000	+6.061%	41,830	-86.143%
2025-04-10	6.0000	7.2800	6.000000	6.6000	+13.793%	57,065	-85.303%
2025-04-09	5.7700	5.8780	5.098000	5.8000	+5.455%	27,455	-83.276%
2025-04-08	5.6470	6.0800	5.205000	5.5000	-5.221%	37,404	-82.364%
2025-04-07	5.9030	6.3880	5.500000	5.8030	-4.083%	41,679	-83.285%
2025-04-04	6.8000	7.0350	6.000000	6.0500	-7.859%	41,362	-83.967%
2025-04-03	6.6700	6.7000	6.001000	6.5660	-3.356%	26,280	-85.227%
2025-04-02	6.4500	6.7940	6.129000	6.7940	+6.140%	34,043	-85.723%
2025-04-01	8.5000	9.6970	6.100000	6.4010	-17.936%	168,508	-84.846%
2025-03-31	6.5000	8.0000	6.300000	7.8000	+27.036%	76,155	-87.564%
2025-03-28	6.9000	7.2000	6.000000	6.1400	-7.335%	23,853	-84.202%
2025-03-27	5.6980	7.1320	5.620000	6.6260	+12.802%	46,985	-85.361%
2025-03-26	6.6000	6.7640	5.336000	5.8740	-9.631%	65,704	-83.487%
2025-03-25	7.6000	7.9000	6.500000	6.5000	-14.765%	61,636	-85.077%
2025-03-24	8.0000	8.5000	7.501000	7.6260	-3.468%	25,899	-87.280%
2025-03-21	8.3000	8.4870	7.501000	7.9000	-5.059%	70,366	-87.722%
2025-03-20	8.3000	8.4990	8.050000	8.3210	+0.132%	12,689	-88.343%
2025-03-19	8.4000	8.5000	8.256000	8.3100	-2.224%	13,607	-88.327%
2025-03-18	8.3000	8.6990	8.030000	8.4990	+1.784%	31,122	-88.587%
2025-03-17	8.8000	8.8170	8.167000	8.3500	-5.329%	20,641	-88.383%
2025-03-14	9.0760	9.3200	8.800000	8.8200	+2.558%	23,077	-89.002%
2025-03-13	9.5000	9.5000	8.300000	8.6000	+2.005%	26,186	-88.721%
2025-03-12	8.0650	10.6000	8.065000	8.4310	+5.599%	94,906	-88.495%
2025-03-11	8.7770	9.4000	7.984000	7.9840	-12.264%	73,543	-87.851%
2025-03-10	10.1000	10.1000	8.030000	9.1000	-9.901%	49,430	-89.341%
2025-03-07	10.2000	10.7500	9.815000	10.1000	-3.810%	28,088	-90.396%
2025-03-06	10.8000	11.1000	10.100000	10.5000	-1.869%	41,649	-90.762%

.dark-mode .tgzc5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgzc5C{ color: #333333; background-color: white; border: 2px solid #333333; }ILLRTriller Group Inc. Common Stockstock NASDAQ

ILLR
Triller Group Inc. Common Stock
stock NASDAQ