Triller Group Inc (ILLR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.6393442623 | 1.83 | 2.0393 | 1.702 | 604544 | 1.84337905 | CS |
| 4 | -0.8 | -30.7692307692 | 2.6 | 3.15 | 1.702 | 1093194 | 2.24321513 | CS |
| 12 | -2.34 | -56.5217391304 | 4.14 | 4.38 | 1.702 | 757612 | 2.77339098 | CS |
| 26 | -5.96 | -76.8041237113 | 7.76 | 10.72 | 1.702 | 946147 | 4.55582418 | CS |
| 52 | 0.296 | 19.6808510638 | 1.504 | 17.16 | 1.28 | 3616251 | 8.21630565 | CS |
| 156 | -42.36 | -95.9239130435 | 44.16 | 47.232 | 1.28 | 1388532 | 8.23766095 | CS |
| 260 | -39.16 | -95.60546875 | 40.96 | 47.232 | 1.28 | 876530 | 8.42836365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.8 | -0.03 | -1.64 | 1.82 | 1.85 | 1.72 | 473754 |
| 1738625700 | 1.83 | -0.07 | -3.68 | 1.82 | 1.89 | 1.702 | 561653 |
| 1738366500 | 1.9 | 0.04 | 2.15 | 1.9042 | 1.98 | 1.87 | 450748 |
| 1738280100 | 1.86 | 0.02 | 1.09 | 1.82 | 1.935 | 1.82 | 386787 |
| 1738193700 | 1.84 | -0.01 | -0.54 | 1.83 | 2.0393 | 1.7901 | 1149777 |
| 1738107300 | 1.85 | 0.13 | 7.56 | 1.76 | 1.91 | 1.73 | 376241 |
| 1738020900 | 1.72 | -0.26 | -13.13 | 1.98 | 1.99 | 1.72 | 524072 |
| 1737761700 | 1.98 | 0.13 | 7.03 | 1.91 | 2.05 | 1.91 | 448739 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | -0.05 | -2.63 | 1.83 | 1.98 | 1.78 | 644414 |
| 1737502500 | 1.9 | -0.53 | -21.81 | 2.31 | 2.4199 | 1.8227 | 2001105 |
| 1737156900 | 2.43 | 0.1 | 4.29 | 2.36 | 2.65 | 2.2599999 | 1848894 |
| 1737070500 | 2.33 | -0.06 | -2.51 | 2.44 | 2.55 | 2.22 | 1059066 |
| 1736984100 | 2.39 | -0.16 | -6.27 | 2.7 | 2.7 | 2.2801 | 1446921 |
| 1736897700 | 2.55 | 0.23 | 9.91 | 2.34 | 3.15 | 2.34 | 4749861 |
| 1736811300 | 2.32 | -0.2 | -7.94 | 2.68 | 2.68 | 2.3 | 496458 |
| 1736552100 | 2.52 | 0 | 0.00 | 2.56 | 2.93 | 2.2599999 | 1649768 |
| 1736379300 | 2.52 | -0.09 | -3.45 | 2.6 | 2.71 | 2.43 | 316046 |
| 1736292900 | 2.61 | 0.11 | 4.40 | 2.47 | 2.7 | 2.45 | 405941 |
| 1736206500 | 2.5 | -0.15 | -5.66 | 2.73 | 2.79 | 2.4782 | 372634 |
| 1735947300 | 2.65 | 0.09 | 3.52 | 2.58 | 2.8 | 2.55 | 231324 |
| 1735860900 | 2.56 | 0.18 | 7.56 | 2.35 | 2.6 | 2.35 | 500807 |
| 1735688100 | 2.38 | -0.22 | -8.46 | 2.5 | 2.63 | 2.35 | 320835 |
| 1735601700 | 2.6 | -0.07 | -2.62 | 2.66 | 2.74 | 2.42 | 488180 |
| 1735342500 | 2.67 | 0.16 | 6.37 | 2.6 | 2.89 | 2.5 | 545714 |
| 1735256100 | 2.5099999 | 0.14 | 5.91 | 2.41 | 2.6 | 2.25 | 664559 |
| 1735077840 | 2.37 | 0 | 0.00 | 2.32 | 2.58 | 2.3001 | 283784 |
| 1734996900 | 2.37 | 0.12 | 5.33 | 2.2799999 | 2.38 | 2.14 | 302499 |
| 1734737700 | 2.25 | -0.26 | -10.36 | 2.21 | 2.5726 | 2.2 | 722562 |
| 1734651300 | 2.5099999 | -0.18 | -6.69 | 2.64 | 2.7599999 | 2.47 | 710327 |
| 1734564900 | 2.69 | 0.11 | 4.26 | 2.74 | 3.02 | 2.63 | 781489 |
| 1734478500 | 2.58 | -0.13 | -4.80 | 2.75 | 2.79 | 2.5508 | 401220 |
| 1734392100 | 2.71 | 0.07 | 2.65 | 2.7799999 | 3.05 | 2.64 | 804577 |
| 1734132900 | 2.64 | -0.17 | -6.05 | 2.81 | 2.9886 | 2.6 | 473332 |
| 1734046500 | 2.81 | -0.11 | -3.77 | 2.91 | 2.9998999 | 2.785 | 480042 |
| 1733960100 | 2.92 | -0.19 | -5.96 | 3.13 | 3.16 | 2.7799999 | 688166 |
| 1733873700 | 3.105 | -0.07 | -2.05 | 3.17 | 3.38 | 3.09 | 568936 |
| 1733787300 | 3.17 | -0.68 | -17.66 | 3.85 | 3.9812 | 3.057908 | 1527483 |
| 1733528100 | 3.85 | 0.39 | 11.27 | 3.46 | 4.0599999 | 3.36 | 1536984 |
| 1733441700 | 3.46 | -0.1 | -2.81 | 3.5 | 3.675 | 3.11 | 883566 |
| 1733355300 | 3.56 | -0.02 | -0.56 | 3.53 | 3.58 | 3.33 | 341885 |
| 1733268900 | 3.58 | 0.22 | 6.55 | 3.33 | 3.6 | 3.18 | 590117 |
| 1733182500 | 3.36 | -0.11 | -3.17 | 3.5 | 3.5 | 3.05 | 685343 |
| 1732917840 | 3.47 | 0.05 | 1.46 | 3.48 | 3.6 | 3.31 | 333000 |
| 1732750500 | 3.42 | -0.27 | -7.32 | 3.75 | 3.82 | 3.335 | 480678 |
| 1732664100 | 3.69 | -0.45 | -10.87 | 3.97 | 3.99 | 3.61 | 487166 |
| 1732577700 | 4.14 | 0.34 | 8.95 | 3.7 | 4.19 | 3.6 | 1111714 |
| 1732318500 | 3.8 | -0.05 | -1.30 | 3.53 | 3.85 | 3.41 | 626214 |
| 1732232100 | 3.85 | 0.12 | 3.22 | 3.69 | 3.86 | 3.58 | 367638 |
| 1732145700 | 3.73 | 0.27 | 7.80 | 3.69 | 3.73 | 3.3679 | 682451 |
| 1732059300 | 3.46 | 0.34 | 10.90 | 3.2 | 3.55 | 3.0511 | 718929 |
| 1731972900 | 3.12 | -0.79 | -20.20 | 3.66 | 3.66 | 2.9101 | 1124721 |
| 1731713700 | 3.91 | -0.2 | -4.87 | 4.05 | 4.08 | 3.75 | 467945 |
| 1731627300 | 4.11 | -0.19 | -4.42 | 4.38 | 4.38 | 4.0591 | 315472 |
| 1731540900 | 4.3 | 0.19 | 4.62 | 4.14 | 4.3 | 3.8 | 429895 |
| 1731454500 | 4.11 | -0.6 | -12.74 | 4.7 | 4.75 | 4.011 | 685014 |
| 1731368100 | 4.71 | 0.41 | 9.53 | 4.32 | 4.75 | 4.03 | 922616 |
| 1731108900 | 4.3 | 0.17 | 4.12 | 3.9 | 4.39 | 3.75 | 925141 |
| 1731022500 | 4.13 | 0.31 | 8.12 | 3.64 | 4.16 | 3.56 | 680401 |
| 1730936100 | 3.82 | 0.67 | 21.27 | 3.2599999 | 3.94 | 3.1 | 1261133 |
| 1730849700 | 3.15 | 0.32 | 11.31 | 3.05 | 3.34 | 3 | 571317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
