MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ILLR — Triller Group Inc. Common Stock
NasdaqTriller Group Inc. Common Stock
$0.25
-0.03(-10.59%)
- O
- 0.28
- H
- 0.29
- L
- 0.23
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.25
Period Return-77.09%
Period High$5.48
Period Low$0.02
Avg Daily Volume2.17M
Total Trading Days365
ILLR — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.28 | $0.29 | $0.23 | $0.25 | $-0.03 | -10.59% | 1,973,199 | $0.25 | $0.23 $0.29 |
| Oct 1, 2026 | $0.23 | $0.32 | $0.22 | $0.28 | +$0.05 | +20.36% | 2,842,024 | $0.27 | $0.22 $0.32 |
| Sep 30, 2026 | $0.25 | $0.26 | $0.20 | $0.23 | $-0.01 | -4.21% | 3,117,827 | $0.25 | $0.20 $0.26 |
| Sep 29, 2026 | $0.18 | $0.32 | $0.18 | $0.24 | $-0.10 | -29.25% | 23,088,557 | $0.26 | $0.18 $0.32 |
| Sep 28, 2026 | $0.35 | $0.36 | $0.33 | $0.34 | $-0.01 | -1.99% | 212,114 | $0.34 | $0.33 $0.36 |
| Sep 25, 2026 | $0.36 | $0.44 | $0.34 | $0.35 | $-0.01 | -3.59% | 923,351 | $0.38 | $0.34 $0.44 |
| Sep 24, 2026 | $0.39 | $0.42 | $0.30 | $0.36 | $-0.03 | -6.75% | 537,399 | $0.35 | $0.30 $0.42 |
| Sep 23, 2026 | $0.43 | $0.46 | $0.39 | $0.39 | $-0.05 | -10.47% | 454,297 | $0.41 | $0.39 $0.46 |
| Sep 22, 2026 | $0.57 | $0.57 | $0.43 | $0.43 | $-0.13 | -22.52% | 823,216 | $0.47 | $0.43 $0.57 |
| Sep 21, 2026 | $0.56 | $0.66 | $0.53 | $0.56 | $-0.01 | -0.89% | 210,192 | $0.57 | $0.53 $0.66 |
| Sep 18, 2026 | $0.57 | $0.60 | $0.56 | $0.56 | +$0.00 | +0.16% | 221,843 | $0.58 | $0.56 $0.60 |
| Sep 17, 2026 | $0.63 | $0.63 | $0.50 | $0.56 | $-0.06 | -9.10% | 1,274,557 | $0.52 | $0.50 $0.63 |
| Sep 16, 2026 | $0.59 | $0.69 | $0.45 | $0.62 | +$0.03 | +4.66% | 980,707 | $0.61 | $0.45 $0.69 |
| Sep 15, 2026 | $0.74 | $0.74 | $0.55 | $0.59 | $-0.18 | -23.26% | 1,365,219 | $0.60 | $0.55 $0.74 |
| Sep 14, 2026 | $0.74 | $0.77 | $0.71 | $0.77 | +$0.03 | +4.70% | 40,203 | $0.75 | $0.71 $0.77 |
| Sep 11, 2026 | $0.74 | $0.78 | $0.68 | $0.73 | $-0.02 | -2.17% | 151,703 | $0.75 | $0.68 $0.78 |
| Sep 10, 2026 | $0.76 | $0.77 | $0.72 | $0.75 | $-0.03 | -4.10% | 70,513 | $0.75 | $0.72 $0.77 |
| Sep 9, 2026 | $0.82 | $0.82 | $0.75 | $0.78 | $-0.03 | -3.75% | 149,431 | $0.78 | $0.75 $0.82 |
| Sep 8, 2026 | $0.87 | $0.89 | $0.81 | $0.81 | $-0.10 | -10.69% | 103,867 | $0.84 | $0.81 $0.89 |
| Sep 4, 2026 | $0.88 | $0.91 | $0.86 | $0.91 | $-0.02 | -2.26% | 137,126 | $0.89 | $0.86 $0.91 |
| Sep 3, 2026 | $0.96 | $1.00 | $0.89 | $0.93 | $-0.06 | -5.82% | 193,243 | $0.93 | $0.89 $1.00 |
| Sep 2, 2026 | $0.95 | $1.01 | $0.93 | $0.99 | +$0.01 | +0.54% | 103,246 | $0.97 | $0.93 $1.01 |
| Sep 1, 2026 | $0.95 | $0.99 | $0.92 | $0.98 | +$0.02 | +2.44% | 103,402 | $0.95 | $0.92 $0.99 |
| Aug 31, 2026 | $0.97 | $0.98 | $0.94 | $0.96 | +$0.00 | +0.17% | 55,315 | $0.97 | $0.94 $0.98 |
| Aug 28, 2026 | $0.96 | $0.97 | $0.90 | $0.96 | $-0.03 | -2.94% | 75,828 | $0.95 | $0.90 $0.97 |
| Aug 27, 2026 | $0.95 | $1.04 | $0.92 | $0.98 | $-0.00 | -0.24% | 303,931 | $0.98 | $0.92 $1.04 |
| Aug 26, 2026 | $0.85 | $1.01 | $0.82 | $0.99 | +$0.16 | +18.70% | 657,878 | $0.94 | $0.82 $1.01 |
| Aug 25, 2026 | $0.80 | $0.96 | $0.72 | $0.83 | +$0.03 | +3.60% | 5,245,345 | $0.88 | $0.72 $0.96 |
| Aug 24, 2026 | $0.90 | $0.92 | $0.80 | $0.80 | $-0.10 | -11.46% | 289,637 | $0.84 | $0.80 $0.92 |
| Aug 21, 2026 | $0.91 | $0.94 | $0.86 | $0.91 | $-0.03 | -3.04% | 167,155 | $0.90 | $0.86 $0.94 |