Daily trading records

Triller Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Triller Group.

The verified trading-day record runs from June 1, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Triller Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Triller Group's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+39.40%

From the September 3, 2026 close of $0.05 to $0.0697 on September 21, 2026.

20-session performance

+54.55%

From the August 10, 2026 close of $0.0451 to $0.0697 on September 21, 2026.

60-session performance

+16.75%

From the May 29, 2026 close of $0.0597 to $0.0697 on September 21, 2026.

Triller Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0698$0.0698$0.0697$0.069710,644+$0.0299 (+75.13%)
$0.06$0.06$0.0354$0.039817,312+$0.0043 (+12.11%)
$0.0541$0.0569$0.0355$0.035520,261-$0.0214 (-37.61%)
$0.0569$0.0569$0.0569$0.05691,020+$0.0104 (+22.37%)
$0.0351$0.0548$0.0351$0.04653,600-$0.0035 (-7.00%)
$0.0551$0.0551$0.05$0.052,607-$0.005 (-9.09%)
$0.055$0.055$0.055$0.0551,261-$0.0024 (-4.26%)
$0.0551$0.0599$0.0551$0.05741,412-$0.0011 (-1.88%)
$0.039$0.0706$0.039$0.058513,607+$0.0232 (+65.86%)
$0.0521$0.0521$0.0353$0.0353743-$0.0271 (-43.43%)
$0.08$0.08$0.0351$0.062423,933+$0.0174 (+38.67%)
$0.045$0.0517$0.045$0.0455,643+$0.0051 (+12.78%)
$0.0446$0.0446$0.0399$0.03991,845-$0.0003 (-0.75%)
$0.044$0.044$0.0401$0.04025,433-$0.0058 (-12.61%)
$0.046$0.046$0.046$0.046219+$0.0055 (+13.58%)
$0.0404$0.0405$0.0403$0.04055,000+$0.0002 (+0.50%)
$0.0403$0.0403$0.0403$0.04032,000$0.00 (0.00%)
$0.0797$0.0797$0.0403$0.040318,100-$0.0156 (-27.91%)
$0.0598$0.0797$0.0558$0.055931,400+$0.0083 (+17.44%)
$0.0476$0.0476$0.0476$0.04762,700+$0.0025 (+5.54%)
$0.0595$0.0799$0.045$0.045117,331-$0.0031 (-6.53%)
$0.0564$0.0564$0.0482$0.048212,600+$0.0021 (+4.66%)
$0.04$0.0514$0.0399$0.04616,833+$0.0005 (+1.10%)
$0.0458$0.046$0.0456$0.04566,091-$0.025 (-35.41%)
$0.05$0.0706$0.0455$0.07062,077+$0.0131 (+22.78%)
$0.0423$0.0575$0.0356$0.05757,114+$0.0012 (+2.13%)
$0.051$0.0748$0.051$0.056333,941-$0.0186 (-24.83%)
$0.0798$0.0798$0.0426$0.074913,600+$0.0129 (+20.81%)
$0.062$0.062$0.06$0.0629,820-$0.0019 (-2.97%)
$0.0343$0.0647$0.0336$0.063933,828+$0.0253 (+65.54%)
$0.0574$0.0574$0.0343$0.038610,839-$0.0016 (-3.98%)
$0.0485$0.0487$0.04$0.040213,032+$0.0122 (+43.57%)
$0.041$0.041$0.0276$0.02859,528-$0.0122 (-30.35%)
$0.06$0.06$0.0402$0.040225,118-$0.0195 (-32.66%)
$0.0597$0.0597$0.0345$0.059734,159+$0.0126 (+26.75%)
$0.0471$0.0471$0.0471$0.0471311+$0.0111 (+30.83%)
$0.0341$0.0526$0.0341$0.03625,071+$0.0056 (+18.42%)
$0.0495$0.0614$0.0302$0.030441,914-$0.0071 (-18.93%)
$0.0465$0.0466$0.0287$0.037548,146-$0.0008 (-2.09%)
$0.0299$0.0466$0.027$0.038328,314+$0.0035 (+10.06%)
$0.041$0.0415$0.0348$0.034817,132-$0.0097 (-21.80%)
$0.07$0.07$0.0401$0.044532,745-$0.0188 (-29.70%)
$0.0805$0.0936$0.0633$0.063354,606-$0.0169 (-21.07%)
$0.11$0.11$0.08$0.080247,642-$0.0255 (-24.12%)
$0.115$0.1299$0.0749$0.10571,146,392+$0.0119 (+12.69%)
$0.0411$0.12$0.0352$0.0938881,550+$0.0701 (+295.78%)
$0.0317$0.0318$0.0215$0.02377,455+$0.0126 (+113.51%)
$0.0151$0.0151$0.0106$0.011165,887-$0.0088 (-44.22%)
$0.0225$0.0225$0.0199$0.019915,330-$0.0051 (-20.40%)
$0.0255$0.0255$0.025$0.0253,090-$0.0005 (-1.96%)
$0.0255$0.0255$0.0255$0.0255504-$0.0021 (-7.61%)
$0.03$0.0308$0.0276$0.02767,659-$0.0111 (-28.68%)
$0.0318$0.0387$0.0318$0.038736,583+$0.012 (+44.94%)
$0.0277$0.0287$0.0255$0.026744,100-$0.0091 (-25.42%)
$0.036$0.036$0.0358$0.035816,677+$0.0031 (+9.48%)
$0.0327$0.0327$0.0327$0.03271,100-$0.0062 (-15.94%)
$0.0301$0.0429$0.03$0.038925,808+$0.0059 (+17.88%)
$0.0351$0.0389$0.033$0.03327,719-$0.0158 (-32.38%)
$0.0597$0.0597$0.0487$0.04889,255-$0.0109 (-18.26%)
$0.0597$0.0597$0.0597$0.0597119$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Triller Group company profile.Review Triller Group valuation and profitability metrics.

Read the frequently asked questions.

What is Triller Group's latest verified closing price?

Triller Group closed at $0.0697 on September 21, 2026.

What period does Triller Group's price history cover?

The page shows 60 verified sessions from June 1, 2026 through September 21, 2026.

What data is included in Triller Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Triller Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Triller Group's daily prices?

Daily aggregate prices are provided by Polygon.