Triller Group Inc (ILLR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -13.2850241546 | 4.14 | 4.38 | 2.9101 | 611392 | 3.58899693 | CS |
| 4 | 0.41 | 12.893081761 | 3.18 | 4.75 | 2.1001 | 1047322 | 3.43162202 | CS |
| 12 | -5.17 | -59.0182648402 | 8.76 | 10.72 | 2.1001 | 1284571 | 5.22692526 | CS |
| 26 | -6.33 | -63.810483871 | 9.92 | 16 | 2.1001 | 959018 | 7.35938539 | CS |
| 52 | 1.6524 | 85.2807597027 | 1.9376 | 17.16 | 1.28 | 3465186 | 8.42806238 | CS |
| 156 | -40.41 | -91.8409090909 | 44 | 47.232 | 1.28 | 1333718 | 8.45206023 | CS |
| 260 | -36.33 | -91.0070140281 | 39.92 | 47.232 | 1.28 | 872053 | 8.65013333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 3.46 | 0.34 | 10.90 | 3.13 | 3.55 | 3.0511 | 708307 |
| 1731972900 | 3.12 | -0.79 | -20.20 | 3.66 | 3.66 | 2.9101 | 1113998 |
| 1731713700 | 3.91 | -0.2 | -4.87 | 4.01 | 4.0101 | 3.75 | 440155 |
| 1731627300 | 4.11 | -0.19 | -4.42 | 4.3 | 4.325 | 4.0591 | 313573 |
| 1731540900 | 4.3 | 0.19 | 4.62 | 4.14 | 4.3 | 3.8 | 400737 |
| 1731454500 | 4.11 | -0.6 | -12.74 | 4.7 | 4.75 | 4.011 | 684834 |
| 1731368100 | 4.71 | 0.41 | 9.53 | 4.23 | 4.75 | 4.03 | 917329 |
| 1731108900 | 4.3 | 0.17 | 4.12 | 3.9 | 4.39 | 3.77 | 922252 |
| 1731022500 | 4.13 | 0.31 | 8.12 | 3.69 | 4.16 | 3.56 | 670087 |
| 1730936100 | 3.82 | 0.67 | 21.27 | 3.23 | 3.94 | 3.09 | 1277302 |
| 1730849700 | 3.15 | 0.32 | 11.31 | 3.09 | 3.34 | 3 | 559050 |
| 1730763300 | 2.83 | -1.45 | -33.88 | 4.35 | 4.64 | 2.6501 | 2301984 |
| 1730500500 | 4.28 | 0.41 | 10.59 | 4.11 | 4.6 | 4.05 | 1329314 |
| 1730414100 | 3.87 | 0.52 | 15.35 | 3.48 | 4.18 | 3.4012 | 1365491 |
| 1730327700 | 3.355 | -0.1 | -2.75 | 3.49 | 3.58 | 3.1601 | 583523 |
| 1730241300 | 3.45 | 0.44 | 14.62 | 2.92 | 3.85 | 2.57 | 2236976 |
| 1730154900 | 3.0099999 | 0.74 | 32.60 | 2.2505 | 3.3 | 2.2 | 1610329 |
| 1729895700 | 2.27 | -0.03 | -1.30 | 2.27 | 2.41 | 2.1001 | 683841 |
| 1729809300 | 2.3 | -0.21 | -8.37 | 2.5099999 | 2.7199 | 2.1259 | 987362 |
| 1729722900 | 2.5099999 | -0.78 | -23.71 | 2.86 | 3.09 | 2.41 | 1549716 |
| 1729636500 | 3.29 | -0.34 | -9.37 | 3.7 | 3.7 | 3.2001 | 586551 |
| 1729550100 | 3.63 | 0.06 | 1.68 | 3.74 | 4.2699 | 3.53 | 1097282 |
| 1729290900 | 3.57 | 0.51 | 16.67 | 3.06 | 3.68 | 3 | 1083850 |
| 1729204500 | 3.06 | -1.27 | -29.33 | 4 | 4 | 2.61 | 1831377 |
| 1729118100 | 4.33 | -1.27 | -22.68 | 5.62 | 5.98 | 3.71 | 1318128 |
| 1729031700 | 5.6 | 0.72 | 14.75 | 4.88 | 5.96 | 4.6 | 1101419 |
| 1728945300 | 4.88 | 0.32 | 7.02 | 4.88 | 4.88 | 4.4 | 864110 |
| 1728686100 | 4.5599999 | 0.44 | 10.68 | 4.5199999 | 5.4 | 4.16 | 3504241 |
| 1728599700 | 4.12 | -0.92 | -18.25 | 4.8 | 4.84 | 4.12 | 539303 |
| 1728513300 | 5.04 | -0.4 | -7.35 | 5.44 | 5.5199999 | 4.8 | 394401 |
| 1728426900 | 5.44 | -0.32 | -5.56 | 5.84 | 5.84 | 5.2 | 283146 |
| 1728340500 | 5.76 | -0.56 | -8.86 | 6.12 | 6.28 | 5.64 | 292214 |
| 1728081300 | 6.32 | 0.2 | 3.27 | 6.08 | 6.5199999 | 5.904 | 276657 |
| 1727994900 | 6.12 | 0.16 | 2.68 | 6.04 | 6.12 | 5.4 | 425700 |
| 1727908500 | 5.96 | -2.96 | -33.18 | 4.68 | 5.96 | 4.48 | 506155 |
| 1727822100 | 8.92 | -0.56 | -5.91 | 9.32 | 9.4 | 8.64 | 97280 |
| 1727735520 | 9.48 | 0.24 | 2.60 | 9.6 | 9.96 | 9.2 | 118574 |
| 1727476500 | 9.24 | 0.2 | 2.21 | 9.08 | 9.8 | 9.08 | 211325 |
| 1727390100 | 9.0399999 | 0.64 | 7.62 | 8.28 | 9.52 | 8.28 | 194241 |
| 1727303700 | 8.4 | 0.6 | 7.69 | 7.84 | 8.56 | 7.64 | 149765 |
| 1727217300 | 7.8 | -0.12 | -1.52 | 8 | 8.24 | 7.4 | 159978 |
| 1727130900 | 7.92 | 0.48 | 6.45 | 7.48 | 8.0399999 | 7.48 | 187439 |
| 1726871700 | 7.44 | -1 | -11.85 | 8.36 | 8.4 | 7.44 | 461962 |
| 1726785300 | 8.44 | 0.56 | 7.11 | 7.7 | 8.6396 | 7.4 | 530987 |
| 1726698900 | 7.88 | -0.52 | -6.19 | 8.16 | 8.4 | 7.56 | 229333 |
| 1726612500 | 8.4 | -0.2 | -2.33 | 8.68 | 8.7224 | 8.1199999 | 98663 |
| 1726526100 | 8.6 | -0.36 | -4.02 | 8.92 | 9.1199999 | 8.6 | 54824 |
| 1726266900 | 8.96 | 0 | 0.00 | 9.1199999 | 9.32 | 8.76 | 55984 |
| 1726180500 | 8.96 | -0.16 | -1.75 | 9.2396 | 9.52 | 8.88 | 66398 |
| 1726094100 | 9.1199999 | 0.36 | 4.11 | 8.8 | 9.36 | 8.68 | 42128 |
| 1726007700 | 8.76 | -0.04 | -0.45 | 8.96 | 9 | 8.6 | 38204 |
| 1725921300 | 8.8 | -0.24 | -2.65 | 9.2 | 9.4392 | 8.68 | 88527 |
| 1725662100 | 9.0399999 | 0.04 | 0.44 | 9.28 | 9.32 | 8.8 | 75831 |
| 1725575700 | 9 | -0.96 | -9.64 | 9.72 | 9.8 | 8.96 | 111065 |
| 1725489300 | 9.96 | -0.68 | -6.39 | 10.16 | 10.4072 | 9.72 | 100505 |
| 1725402900 | 10.64 | 0.48 | 4.72 | 9.48 | 10.72 | 8.4 | 290051 |
| 1725057300 | 10.16 | -0.04 | -0.39 | 10.44 | 10.5984 | 9.64 | 95633 |
| 1724970900 | 10.2 | 1.08 | 11.84 | 9.36 | 10.4 | 8.84 | 147596 |
| 1724884500 | 9.1199999 | 0.36 | 4.11 | 8.76 | 9.4 | 8.32 | 115633 |
| 1724798100 | 8.76 | -0.4 | -4.37 | 9.28 | 9.28 | 8.28 | 85680 |
| 1724711700 | 9.16 | -0.16 | -1.72 | 9.48 | 9.76 | 9 | 65339 |
| 1724452500 | 9.32 | 0.6 | 6.88 | 8.8 | 9.6 | 8.8 | 100405 |
| 1724366100 | 8.72 | 0.36 | 4.31 | 8.44 | 8.84 | 8.16 | 51166 |
| 1724279700 | 8.36 | -0.08 | -0.95 | 8.52 | 8.56 | 8.1199999 | 68367 |
| 1724193300 | 8.44 | -0.04 | -0.47 | 8.44 | 8.72 | 8.24 | 81506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
