OTC Markets OTCPK - Delayed Quote
USD
Triller Group Inc. (ILLR)
0.0590
-0.0030
(-4.84%)
As of 10:09:44 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
0.0580
0.0650
0.0565
0.0590
0.0590
16,773
Nov 3, 2026
0.0670
0.0670
0.0590
0.0620
0.0620
500,100
Nov 2, 2026
0.0730
0.0800
0.0590
0.0670
0.0670
1,212,900
Oct 30, 2026
0.0590
0.1520
0.0590
0.0730
0.0730
7,311,800
Oct 29, 2026
0.0590
0.0650
0.0530
0.0590
0.0590
1,338,000
Oct 28, 2026
0.0510
0.0640
0.0500
0.0640
0.0640
748,800
Oct 27, 2026
0.0570
0.0600
0.0500
0.0570
0.0570
1,413,900
Oct 26, 2026
0.0710
0.0790
0.0570
0.0570
0.0570
642,200
Oct 23, 2026
0.0810
0.0980
0.0690
0.0750
0.0750
1,333,200
Oct 22, 2026
0.0730
0.1980
0.0610
0.0880
0.0880
4,298,000
Oct 21, 2026
0.0890
0.0890
0.0640
0.0700
0.0700
1,289,800
Oct 20, 2026
0.0850
0.0940
0.0690
0.0790
0.0790
1,583,600
Oct 19, 2026
0.0610
0.1060
0.0610
0.0800
0.0800
410,200
Oct 16, 2026
0.0790
0.0790
0.0560
0.0650
0.0650
1,973,500
Oct 15, 2026
0.0590
0.1120
0.0590
0.0790
0.0790
1,241,100
Oct 14, 2026
0.0620
0.0700
0.0590
0.0590
0.0590
1,189,000
Oct 13, 2026
0.0600
0.0800
0.0600
0.0800
0.0800
840,700
Oct 12, 2026
0.0880
0.0880
0.0600
0.0680
0.0680
485,800
Oct 9, 2026
0.0630
0.0880
0.0420
0.0830
0.0830
1,331,800
Oct 8, 2026
0.0460
0.0680
0.0310
0.0410
0.0410
1,652,500
Oct 7, 2026
0.1180
0.1800
0.0070
0.0500
0.0500
4,441,300
Oct 6, 2026
0.2320
0.2610
0.1630
0.1770
0.1770
3,864,100
Oct 5, 2026
0.2570
0.2670
0.2300
0.2300
0.2300
1,079,600
Oct 2, 2026
0.2830
0.2870
0.2280
0.2470
0.2470
2,043,200
Oct 1, 2026
0.2330
0.3150
0.2150
0.2770
0.2770
2,842,000
Sep 30, 2026
0.2500
0.2600
0.2020
0.2300
0.2300
3,117,800
Sep 29, 2026
0.1750
0.3200
0.1750
0.2400
0.2400
23,088,600
Sep 28, 2026
0.3500
0.3600
0.3300
0.3390
0.3390
211,800
Sep 25, 2026
0.3590
0.4400
0.3380
0.3460
0.3460
916,100
Sep 24, 2026
0.3900
0.4200
0.3000
0.3590
0.3590
536,700
Sep 23, 2026
0.4300
0.4600
0.3850
0.3850
0.3850
454,300
Sep 22, 2026
0.5680
0.5680
0.4300
0.4300
0.4300
813,400
Sep 21, 2026
0.5630
0.6650
0.5330
0.5550
0.5550
210,100
Sep 18, 2026
0.5740
0.6000
0.5600
0.5600
0.5600
221,700
Sep 17, 2026
0.6300
0.6300
0.5000
0.5590
0.5590
1,274,500
Sep 16, 2026
0.5920
0.6910
0.4510
0.6150
0.6150
980,600
Sep 15, 2026
0.7350
0.7400
0.5500
0.5880
0.5880
1,369,700
Sep 14, 2026
0.7400
0.7700
0.7100
0.7660
0.7660
40,600
Sep 11, 2026
0.7400
0.7840
0.6830
0.7310
0.7310
151,600
Sep 10, 2026
0.7560
0.7710
0.7230
0.7480
0.7480
69,400
Sep 9, 2026
0.8190
0.8200
0.7510
0.7800
0.7800
148,600
Sep 8, 2026
0.8700
0.8890
0.8100
0.8100
0.8100
103,600
Sep 4, 2026
0.8800
0.9080
0.8600
0.9070
0.9070
137,100
Sep 3, 2026
0.9610
1.0000
0.8900
0.9280
0.9280
193,100
Sep 2, 2026
0.9500
1.0050
0.9330
0.9850
0.9850
123,400
Sep 1, 2026
0.9470
0.9880
0.9210
0.9800
0.9800
103,400
Aug 31, 2026
0.9700
0.9770
0.9400
0.9570
0.9570
55,200
Aug 28, 2026
0.9610
0.9720
0.9000
0.9550
0.9550
75,700
Aug 27, 2026
0.9500
1.0400
0.9160
0.9840
0.9840
303,700
Aug 26, 2026
0.8500
1.0100
0.8240
0.9860
0.9860
648,000
Aug 25, 2026
0.7990
0.9550
0.7220
0.8310
0.8310
5,237,100
Aug 24, 2026
0.9030
0.9200
0.8020
0.8020
0.8020
280,000
Aug 21, 2026
0.9100
0.9430
0.8610
0.9060
0.9060
165,500
Aug 20, 2026
0.9780
1.0050
0.9100
0.9340
0.9340
141,000
Aug 19, 2026
1.0000
1.1800
0.9900
0.9900
0.9900
373,200
Aug 18, 2026
0.9900
1.0700
0.9800
1.0200
1.0200
150,600
Aug 17, 2026
1.0900
1.0900
0.9500
1.0000
1.0000
303,100
Aug 14, 2026
1.1700
1.1800
1.0600
1.0700
1.0700
402,600
Aug 13, 2026
1.2000
1.2450
1.1600
1.1800
1.1800
140,700
Aug 12, 2026
1.1600
1.2300
1.1300
1.1900
1.1900
402,300
Aug 11, 2026
1.1500
1.1900
1.1000
1.1700
1.1700
256,700
Aug 10, 2026
1.2000
1.2000
1.0950
1.1300
1.1300
194,500
Aug 7, 2026
1.2200
1.2200
1.1300
1.1700
1.1700
161,100
Aug 6, 2026
1.1600
1.2300
1.1500
1.2000
1.2000
109,900
Aug 5, 2026
1.2300
1.2790
1.1300
1.1500
1.1500
232,700
Aug 4, 2026
1.1100
1.2300
1.1100
1.2000
1.2000
166,300
Aug 3, 2026
1.0900
1.2000
1.0600
1.1800
1.1800
198,100
Jul 31, 2026
1.1500
1.1850
1.0800
1.0900
1.0900
198,700
Jul 30, 2026
1.1200
1.1900
1.0500
1.1800
1.1800
268,300
Jul 29, 2026
1.0900
1.1800
1.0700
1.1300
1.1300
341,600
Jul 28, 2026
1.2300
1.3400
1.0400
1.0700
1.0700
331,300
Jul 27, 2026
1.1900
1.3300
1.1900
1.2700
1.2700
363,100
Jul 24, 2026
1.2200
1.3000
1.1700
1.1900
1.1900
262,800
Jul 23, 2026
1.2400
1.2900
1.1800
1.2000
1.2000
257,700
Jul 22, 2026
1.2900
1.3200
1.2400
1.2900
1.2900
300,400
Jul 21, 2026
1.4300
1.5300
1.1900
1.2900
1.2900
1,030,400
Jul 20, 2026
1.4500
1.5700
1.3400
1.4400
1.4400
534,000
Jul 17, 2026
1.1700
1.5700
1.1600
1.4600
1.4600
1,444,300
Jul 16, 2026
1.1800
1.2800
1.0000
1.2300
1.2300
2,118,300
Jul 15, 2026
2.1900
2.2600
1.2100
1.2800
1.2800
2,873,900
Jul 14, 2026
2.1500
2.5200
1.9000
2.3100
2.3100
309,200
Jul 13, 2026
2.2400
2.4200
1.9000
2.1300
2.1300
657,000
Jul 10, 2026
2.3200
2.5000
2.2800
2.3400
2.3400
187,000
Jul 9, 2026
2.3000
2.5980
2.3000
2.3600
2.3600
407,500
Jul 8, 2026
2.3700
2.5800
2.2200
2.4100
2.4100
438,900
Jul 7, 2026
1.7600
2.7400
1.6600
2.4400
2.4400
3,363,900
Jul 6, 2026
2.2900
2.4700
1.8600
2.1100
2.1100
1,708,400
Jul 2, 2026
2.6100
3.1900
2.1310
2.5400
2.5400
5,942,100
Jul 1, 2026
2.7100
2.7100
2.7100
2.7100
2.7100
-
Jun 30, 2026
3.5200
3.5730
2.6300
2.7100
2.7100
4,410,400
Jun 29, 2026
3.6700
4.4300
3.2300
3.7700
3.7700
12,241,400
Jun 26, 2026
5.1300
5.4800
3.7900
4.4600
4.4600
84,630,000
Jun 25, 2026
2.6600
5.3000
2.5400
3.0500
3.0500
224,207,500
Jun 24, 2026
0.7220
0.9400
0.6950
0.7690
0.7690
1,802,100
Jun 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
1.4300
1.4500
0.7100
0.7300
0.7300
5,018,500
Jun 22, 2026
1.5800
1.5800
1.2600
1.4800
1.4800
152,850
Jun 18, 2026
1.3300
1.6000
1.3000
1.5700
1.5700
694,800
Jun 17, 2026
1.7000
1.7500
1.5000
1.5000
1.5000
98,120
Jun 16, 2026
1.8700
1.9700
1.6600
1.6700
1.6700
121,810
Jun 15, 2026
2.2100
2.2500
1.8200
1.8300
1.8300
124,070
Jun 12, 2026
2.2700
2.3100
2.1300
2.2600
2.2600
66,760
Jun 11, 2026
2.3600
2.5200
2.1300
2.3800
2.3800
136,630
Jun 10, 2026
2.3100
2.6500
2.1300
2.5700
2.5700
230,890
Jun 9, 2026
2.6300
2.6300
2.0700
2.2300
2.2300
444,330
Jun 8, 2026
2.2000
3.3200
2.1300
3.3000
3.3000
2,101,430
Jun 5, 2026
2.0900
2.2000
2.0000
2.1900
2.1900
63,480
Jun 4, 2026
2.1900
2.2000
1.9300
2.1500
2.1500
58,810
Jun 3, 2026
2.1800
2.3000
2.0500
2.2000
2.2000
44,400
Jun 2, 2026
2.5200
2.5900
2.2000
2.2300
2.2300
78,980
Jun 1, 2026
2.3000
2.5000
2.3000
2.3800
2.3800
34,580
May 29, 2026
2.6700
2.7300
2.1400
2.3500
2.3500
161,990
May 28, 2026
2.2200
3.2000
2.1100
2.7900
2.7900
364,940
May 27, 2026
2.2000
2.4000
2.0000
2.2500
2.2500
80,420
May 26, 2026
2.3300
2.4600
2.2200
2.2500
2.2500
137,200
May 22, 2026
2.0600
2.4900
1.9300
2.3300
2.3300
304,680
May 21, 2026
2.1500
2.5500
2.0900
2.2700
2.2700
6,190,880
May 20, 2026
2.2000
2.2000
1.9100
2.0300
2.0300
143,420
May 19, 2026
1.9300
2.1000
1.7600
2.1000
2.1000
83,900
May 18, 2026
2.1400
2.2300
1.7600
1.9300
1.9300
63,840
May 15, 2026
2.1900
2.1900
1.9000
1.9700
1.9700
29,390
May 14, 2026
2.1600
2.2000
2.0100
2.1700
2.1700
44,610
May 13, 2026
2.1800
2.4300
2.0200
2.3800
2.3800
33,080
May 12, 2026
2.5200
2.5800
2.2100
2.3500
2.3500
50,030
May 11, 2026
2.5900
2.6400
2.3600
2.5900
2.5900
47,880
May 8, 2026
2.1200
2.5700
2.0900
2.5700
2.5700
45,610
May 7, 2026
2.4700
2.4700
2.1000
2.1100
2.1100
51,840
May 6, 2026
2.4500
2.6500
2.3100
2.4500
2.4500
50,600
May 5, 2026
2.6000
2.7700
2.2600
2.4500
2.4500
65,160
May 4, 2026
2.7200
3.1000
2.5300
2.6900
2.6900
101,180
May 1, 2026
2.2200
2.7000
2.0800
2.7000
2.7000
45,560
Apr 30, 2026
2.3000
2.4500
2.0400
2.3800
2.3800
134,090
Apr 29, 2026
1.9000
2.8500
1.8000
2.4000
2.4000
996,500
Apr 28, 2026
1.9000
1.9900
1.7000
1.9000
1.9000
35,360
Apr 27, 2026
2.2200
2.2600
1.8900
1.9400
1.9400
80,930
Apr 24, 2026
2.2600
2.5000
2.0300
2.2700
2.2700
199,600
Apr 23, 2026
2.6000
2.7000
2.4000
2.5600
2.5600
1,621,290
Apr 22, 2026
2.7300
3.3500
2.5300
2.6800
2.6800
50,840
Apr 21, 2026
3.3500
3.5000
2.5400
2.7900
2.7900
61,230
Apr 20, 2026
4.1000
4.1900
3.1100
3.4600
3.4600
82,660
Apr 17, 2026
3.8000
4.2300
3.6000
3.9200
3.9200
69,010
Apr 16, 2026
3.8000
4.1000
2.9000
3.7700
3.7700
153,840
Apr 15, 2026
2.7000
4.6500
1.7300
4.1000
4.1000
98,030
Apr 14, 2026
1.0000
2.6400
0.7300
2.6400
2.6400
60,680
Apr 13, 2026
0.8000
1.5000
0.7100
0.7300
0.7300
2,480
Apr 10, 2026
0.5000
1.4000
0.5000
0.6300
0.6300
55,110
Apr 9, 2026
1.7500
1.7500
1.0500
1.0500
1.0500
24,410
Apr 8, 2026
1.3900
1.7500
1.2000
1.2000
1.2000
26,720
Apr 7, 2026
1.3200
2.1900
1.0100
1.7000
1.7000
42,280
Apr 6, 2026
1.5000
2.3000
1.5000
2.1800
2.1800
5,690
Apr 2, 2026
1.7000
2.3000
1.5000
2.2500
2.2500
940
Apr 1, 2026
1.3500
2.6000
1.3500
2.4000
2.4000
4,350
Mar 31, 2026
1.6800
2.8000
1.6800
2.4000
2.4000
19,680
Mar 30, 2026
1.7000
1.7000
1.2500
1.6900
1.6900
290
Mar 27, 2026
1.2300
1.8000
1.2300
1.7000
1.7000
190
Mar 26, 2026
1.2000
1.8800
1.2000
1.8000
1.8000
1,250
Mar 25, 2026
1.1800
1.8000
1.1800
1.8000
1.8000
1,350
Mar 24, 2026
1.1800
1.8800
1.1800
1.3000
1.3000
2,950
Mar 23, 2026
1.8800
1.8800
1.4000
1.8800
1.8800
2,490
Mar 20, 2026
0.0100
2.0000
0.0100
1.5000
1.5000
3,030
Mar 19, 2026
1.9800
2.3000
1.8000
2.0000
2.0000
2,050
Mar 18, 2026
1.1800
2.5000
1.1800
2.1000
2.1000
1,230
Mar 17, 2026
1.6300
2.3000
1.6300
2.0000
2.0000
1,620
Mar 16, 2026
2.4000
2.4000
1.7000
2.0000
2.0000
1,660
Mar 13, 2026
1.5200
2.5000
1.5200
1.7600
1.7600
1,240
Mar 12, 2026
1.8000
2.1000
1.8000
1.9000
1.9000
2,820
Mar 11, 2026
1.1100
2.0000
1.1100
1.9000
1.9000
1,800
Mar 10, 2026
1.6000
2.0000
1.6000
1.9500
1.9500
2,920
Mar 9, 2026
1.9000
2.0000
1.6300
2.0000
2.0000
500
Mar 6, 2026
1.6200
2.2200
1.6000
1.9500
1.9500
29,340
Mar 5, 2026
1.9000
1.9000
1.6700
1.9000
1.9000
8,640
Mar 4, 2026
2.2000
2.2000
1.8000
1.8000
1.8000
1,880
Mar 3, 2026
2.5000
2.5000
1.7000
1.8000
1.8000
650
Mar 2, 2026
2.4400
2.4400
1.6500
1.9000
1.9000
3,100
Feb 27, 2026
1.0000
2.1500
1.0000
2.1000
2.1000
14,930
Feb 26, 2026
2.1800
2.4000
1.7500
2.2000
2.2000
7,440
Feb 25, 2026
2.2000
2.2000
1.6300
2.1800
2.1800
8,770
Feb 24, 2026
0.0100
2.8200
0.0100
2.0000
2.0000
21,680
Feb 23, 2026
2.0000
3.0000
2.0000
2.7000
2.7000
5,630
Feb 20, 2026
2.0500
2.5500
2.0000
2.5500
2.5500
2,560
Feb 19, 2026
2.8000
2.8000
2.0000
2.4800
2.4800
3,660
Feb 18, 2026
2.8000
2.8000
2.0100
2.5000
2.5000
14,910
Feb 17, 2026
2.5300
3.1900
1.8000
2.0000
2.0000
39,790
Feb 13, 2026
3.3000
3.4000
2.8100
3.1900
3.1900
10,880
Feb 12, 2026
2.4200
3.7500
2.4200
3.4000
3.4000
16,170
Feb 11, 2026
2.0200
3.5000
2.0000
3.2000
3.2000
33,980
Feb 10, 2026
1.9600
2.8500
1.8500
2.4500
2.4500
9,860
Feb 9, 2026
1.6100
2.8500
1.6100
2.2000
2.2000
10,780
Feb 6, 2026
1.4500
1.9300
1.4500
1.9300
1.9300
19,050
Feb 5, 2026
1.4000
1.9300
0.6000
1.8500
1.8500
40,170
Feb 4, 2026
2.3000
2.3000
1.6600
1.7700
1.7700
59,240
Feb 3, 2026
1.6000
2.0000
1.4000
1.6000
1.6000
14,060
Feb 2, 2026
1.7500
2.4900
1.5000
1.7700
1.7700
41,900
Jan 30, 2026
1.9500
2.7000
1.6500
1.7000
1.7000
5,420
Jan 29, 2026
1.6500
1.9500
1.5000
1.9500
1.9500
28,000
Jan 28, 2026
1.5000
2.0100
1.0100
1.5000
1.5000
80,300
Jan 27, 2026
1.0500
1.2000
0.8100
0.9200
0.9200
19,720
Jan 26, 2026
0.3000
1.2000
0.3000
0.9000
0.9000
62,570
Jan 23, 2026
0.3000
0.5000
0.3000
0.3000
0.3000
1,690
Jan 22, 2026
0.3000
0.4000
0.3000
0.3000
0.3000
720
Jan 21, 2026
0.2600
0.5700
0.2600
0.3000
0.3000
8,150
Jan 20, 2026
0.5300
0.5500
0.3000
0.3100
0.3100
2,030
Jan 16, 2026
0.3600
0.5500
0.2200
0.5500
0.5500
15,930
Jan 15, 2026
0.4000
0.7000
0.3600
0.3800
0.3800
10,670
Jan 14, 2026
0.4000
0.4000
0.3600
0.3600
0.3600
19,140
Jan 13, 2026
0.3600
0.7400
0.3600
0.4000
0.4000
12,810
Jan 12, 2026
0.6900
0.7400
0.3500
0.3600
0.3600
9,790
Jan 9, 2026
0.3500
0.6000
0.3500
0.4000
0.4000
7,870
Jan 8, 2026
0.3900
0.7400
0.2500
0.3500
0.3500
58,480
Jan 7, 2026
0.1800
0.5200
0.1800
0.3000
0.3000
28,950
Jan 6, 2026
0.3500
0.4000
0.2300
0.2600
0.2600
40,530
Jan 5, 2026
0.2000
0.5500
0.2000
0.3500
0.3500
28,230
Jan 2, 2026
0.2000
0.7000
0.2000
0.3100
0.3100
1,143,400
Dec 31, 2025
0.7000
0.7000
0.1800
0.3200
0.3200
889,270
Dec 30, 2025
2.5000
2.9000
0.5000
0.9900
0.9900
876,140
Dec 29, 2025
6.2800
7.3000
3.2600
3.7000
3.7000
626,810
Dec 26, 2025
6.3200
6.4000
6.0300
6.2200
6.2200
16,740
Dec 24, 2025
6.2000
6.4300
6.0000
6.0000
6.0000
24,160
Dec 23, 2025
6.4700
6.5300
5.8800
6.1600
6.1600
32,360
Dec 22, 2025
6.0400
6.6600
6.0400
6.4300
6.4300
10,910
Dec 19, 2025
6.5100
6.8800
6.1400
6.1600
6.1600
86,170
Dec 18, 2025
6.2300
7.0500
5.9100
6.8500
6.8500
30,040
Dec 17, 2025
7.2000
7.2900
6.0300
6.1100
6.1100
35,190
Dec 16, 2025
7.2700
7.5400
6.9400
7.2900
7.2900
21,490
Dec 15, 2025
7.5000
7.6100
6.7300
7.3800
7.3800
42,320
Dec 12, 2025
7.4200
7.9600
7.0300
7.4700
7.4700
47,930
Dec 11, 2025
6.9000
7.8000
6.1500
7.7300
7.7300
76,040
Dec 10, 2025
5.8700
7.0500
5.8700
6.7100
6.7100
102,200
Dec 9, 2025
5.6200
7.3300
5.5900
5.9000
5.9000
689,100
Dec 8, 2025
5.5000
5.5000
5.0500
5.3100
5.3100
25,220
Dec 5, 2025
5.7000
5.7000
5.2500
5.4700
5.4700
51,740
Dec 4, 2025
4.4000
5.7700
4.2000
5.5500
5.5500
151,640
Dec 3, 2025
4.0000
4.2000
3.8000
4.1200
4.1200
36,850
Dec 2, 2025
3.8000
3.9800
3.7200
3.7500
3.7500
32,750
Dec 1, 2025
4.0000
4.2800
3.8100
3.8100
3.8100
22,050
Nov 28, 2025
3.7000
4.1400
3.7000
4.0600
4.0600
18,660
Nov 26, 2025
3.9000
4.2000
3.8400
3.9500
3.9500
33,830
Nov 25, 2025
4.1100
4.2100
3.2900
3.7400
3.7400
89,670
Nov 24, 2025
4.6000
4.6500
4.1100
4.1200
4.1200
65,040
Nov 21, 2025
4.1100
4.8500
4.1100
4.8300
4.8300
35,110
Nov 20, 2025
4.6800
4.9000
4.3400
4.4200
4.4200
33,290
Nov 19, 2025
4.8500
5.0000
4.6000
4.6200
4.6200
23,440
Nov 18, 2025
4.9800
4.9800
4.6800
4.7500
4.7500
18,880
Nov 17, 2025
5.3000
5.3000
4.7700
4.9100
4.9100
19,400
Nov 14, 2025
5.2000
5.4000
5.0100
5.1800
5.1800
11,510
Nov 13, 2025
4.7700
5.4700
4.7700
5.1600
5.1600
24,360
Nov 12, 2025
5.0000
5.5500
5.0000
5.4700
5.4700
35,880
Nov 11, 2025
5.6200
5.7000
5.0500
5.2000
5.2000
16,680
Nov 10, 2025
5.8000
5.9400
5.6200
5.6500
5.6500
12,700
Nov 7, 2025
5.4300
5.8900
5.2200
5.7300
5.7300
11,630
Nov 6, 2025
5.8900
6.0600
5.5000
5.5000
5.5000
21,880
Nov 5, 2025
6.0000
6.2000
5.2000
6.1100
6.1100
34,250
Nov 4, 2025
5.8000
6.2100
5.5100
6.0100
6.0100
38,140
