NASDAQ:ILLR | Historical Stock Price | Triller Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.99$3.93$15.69$62.63$249.922019-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$217.77$217.771,031——
2020-12-30$217.77$217.77266——
2020-12-29$216.94$216.941,331——
2020-12-28$217.56$217.561,399——
2020-12-24$216.74$216.74392——
2020-12-23$216.80$216.801,360——
2020-12-22$214.88$214.88755——
2020-12-21$214.67$214.67915——
2020-12-18$215.19$215.19276——
2020-12-17$215.08$215.0829——
2020-12-16$214.67$214.670——
2020-12-15$214.67$214.6710——
2020-12-14$214.67$214.67145——
2020-12-11$215.33$215.335,430——
2020-12-10$214.88$214.882,062——
2020-12-09$215.91$215.91106——
2020-12-08$214.46$214.461,239——
2020-12-07$216.49$216.49189——
2020-12-04$214.26$214.26978——
2020-12-03$214.46$214.461,045——
2020-12-02$214.67$214.671,462——
2020-12-01$214.88$214.88774——
2020-11-30$215.08$215.083,383——
2020-11-27$216.94$216.9410,571——
2020-11-25$214.26$214.26416——
2020-11-24$214.05$214.055——
2020-11-23$214.05$214.0529——
2020-11-20$213.49$213.49721——
2020-11-19$212.81$212.81416——
2020-11-18$212.91$212.91329——
2020-11-17$212.91$212.910——
2020-11-16$212.91$212.91387——
2020-11-13$211.78$211.7810——
2020-11-12$208.68$208.680——
2020-11-11$208.68$208.68131——
2020-11-10$211.78$211.78252——
2020-11-09$212.81$212.8187——
2020-11-06$213.84$213.845——
2020-11-05$211.98$211.984,027——
2020-11-04$211.78$211.780——
2020-11-03$211.78$211.780——
2020-11-02$211.78$211.780——
2020-10-30$211.78$211.7824——
2020-10-29$213.02$213.020——
2020-10-28$213.02$213.020——
2020-10-27$213.02$213.020——
2020-10-26$213.02$213.02939——
2020-10-23$213.22$213.225——
2020-10-22$213.22$213.2224——
2020-10-21$213.22$213.2224——
2020-10-20$214.05$214.055——
2020-10-19$214.05$214.05208——
2020-10-16$213.02$213.0273——
2020-10-15$213.22$213.220——
2020-10-14$213.22$213.220——
2020-10-13$213.22$213.22242——
2020-10-12$213.22$213.220——
2020-10-09$213.22$213.220——
2020-10-08$213.22$213.220——
2020-10-07$213.22$213.2234——
2020-10-06$213.22$213.222,652——
2020-10-05$213.84$213.84160——
2020-10-02$213.84$213.84508——
2020-10-01$214.46$214.4615——
2020-09-30$214.46$214.46155——
2020-09-29$213.64$213.6477——
2020-09-28$213.22$213.2248——
2020-09-25$213.02$213.020——
2020-09-24$213.02$213.020——
2020-09-23$213.02$213.020——
2020-09-22$213.02$213.0210——
2020-09-21$213.02$213.020——
2020-09-18$213.02$213.0248——
2020-09-17$213.84$213.8448——
2020-09-16$213.84$213.84547——
2020-09-15$212.81$212.81247——
2020-09-14$212.81$212.8153——
2020-09-11$212.81$212.8148——
2020-09-10$213.22$213.225——
2020-09-09$213.02$213.025——
2020-09-08$212.81$212.818,233——
2020-09-04$214.26$214.2615——
2020-09-03$212.81$212.81726——
2020-09-02$214.26$214.260——
2020-09-01$214.26$214.260——
2020-08-31$214.26$214.260——
2020-08-28$214.26$214.265——
2020-08-27$214.26$214.26276——
2020-08-26$212.81$212.813,175——
2020-08-25$212.81$212.818,470——
2020-08-24$212.81$212.811,471——
2020-08-21$212.81$212.811,225——
2020-08-20$212.81$212.811,278——
2020-08-19$212.81$212.810——
2020-08-18$212.81$212.815——
2020-08-17$212.81$212.810——
2020-08-14$212.81$212.810——
2020-08-13$212.81$212.8129——
2020-08-12$212.81$212.810——
2020-08-11$212.81$212.810——
2020-08-10$212.81$212.8144——
2020-08-07$213.43$213.430——
2020-08-06$213.43$213.430——
2020-08-05$213.43$213.4363——
2020-08-04$213.84$213.8415——
2020-08-03$214.88$214.8834——
2020-07-31$212.81$212.8110——
2020-07-30$213.22$213.225——
2020-07-29$213.22$213.225——
2020-07-28$212.81$212.810——
2020-07-27$212.81$212.81145——
2020-07-24$212.81$212.81111——
2020-07-23$215.91$215.910——
2020-07-22$215.91$215.910——
2020-07-21$215.91$215.910——
2020-07-20$215.91$215.91184——
2020-07-17$216.94$216.9458——
2020-07-16$212.81$212.8110——
2020-07-15$216.53$216.5310——
2020-07-14$216.94$216.94503——
2020-07-13$212.81$212.811,946——
2020-07-10$213.84$213.84155——
2020-07-09$213.64$213.6415——
2020-07-08$216.01$216.0124——
2020-07-07$211.36$211.360——
2020-07-06$211.36$211.360——
2020-07-02$211.36$211.3610——
2020-07-01$211.36$211.360——
2020-06-30$211.36$211.3610——
2020-06-29$212.42$212.420——
2020-06-26$212.42$212.4258——
2020-06-25$221.24$221.240——
2020-06-24$221.24$221.2453——
2020-06-23$211.94$211.945——
2020-06-22$211.36$211.360——
2020-06-19$211.36$211.360——
2020-06-18$211.36$211.365——
2020-06-17$211.36$211.3610——
2020-06-16$211.78$211.785——
2020-06-15$209.50$209.500——
2020-06-12$209.50$209.500——
2020-06-11$209.50$209.5029——
2020-06-10$209.30$209.3058——
2020-06-09$208.88$208.880——
2020-06-08$208.88$208.880——
2020-06-05$208.88$208.880——
2020-06-04$208.88$208.880——
2020-06-03$208.88$208.880——
2020-06-02$208.88$208.880——
2020-06-01$208.88$208.880——
2020-05-29$208.88$208.880——
2020-05-28$208.88$208.8897——
2020-05-27$208.68$208.680——
2020-05-26$208.68$208.680——
2020-05-22$208.68$208.680——
2020-05-21$208.68$208.680——
2020-05-20$208.68$208.680——
2020-05-19$208.68$208.680——
2020-05-18$208.68$208.6829——
2020-05-15$208.68$208.680——
2020-05-14$208.68$208.680——
2020-05-13$208.68$208.680——
2020-05-12$208.68$208.680——
2020-05-11$208.68$208.680——
2020-05-08$208.68$208.68194——
2020-05-07$209.73$209.730——
2020-05-06$209.73$209.730——
2020-05-05$209.73$209.7348——
2020-05-04$210.54$210.540——
2020-05-01$210.54$210.5424——
2020-04-30$211.18$211.180——
2020-04-29$211.18$211.180——
2020-04-28$211.18$211.180——
2020-04-27$211.18$211.180——
2020-04-24$211.18$211.180——
2020-04-23$211.18$211.180——
2020-04-22$211.18$211.180——
2020-04-21$211.18$211.180——
2020-04-20$211.18$211.180——
2020-04-17$211.18$211.184,371——
2020-04-16$210.74$210.740——
2020-04-15$210.74$210.7424——
2020-04-14$210.12$210.120——
2020-04-13$210.12$210.120——
2020-04-09$210.12$210.1215——
2020-04-08$209.71$209.714,216——
2020-04-07$209.30$209.3063——
2020-04-06$209.30$209.30508——
2020-04-03$209.30$209.30131——
2020-04-02$209.30$209.30484——
2020-04-01$209.30$209.3034——
2020-03-31$208.68$208.680——
2020-03-30$208.68$208.680——
2020-03-27$208.68$208.680——
2020-03-26$208.68$208.684,158——
2020-03-25$208.68$208.681,118——
2020-03-24$206.22$206.220——
2020-03-23$206.22$206.220——
2020-03-20$206.22$206.22136——
2020-03-19$206.61$206.610——
2020-03-18$206.61$206.610——
2020-03-17$206.61$206.610——
2020-03-16$206.61$206.6113,794——
2020-03-13$206.61$206.611,210——
2020-03-12$206.61$206.615——
2020-03-11$208.26$208.260——
2020-03-10$208.26$208.263,862——
2020-03-09$209.30$209.300——
2020-03-06$209.30$209.300——
2020-03-05$209.30$209.301,883——
2020-03-04$209.09$209.090——
2020-03-03$209.09$209.097,986——
2020-03-02$209.30$209.300——
2020-02-28$209.30$209.300——
2020-02-27$209.30$209.300——
2020-02-26$209.30$209.300——
2020-02-25$209.30$209.300——
2020-02-24$209.30$209.300——
2020-02-21$209.30$209.300——
2020-02-20$209.30$209.300——
2020-02-19$209.30$209.300——
2020-02-18$209.30$209.300——
2020-02-14$209.30$209.300——
2020-02-13$209.30$209.300——
2020-02-12$209.30$209.300——
2020-02-11$209.30$209.3082——
2020-02-10$208.68$208.680——
2020-02-07$208.68$208.680——
2020-02-06$208.68$208.680——
2020-02-05$208.68$208.680——
2020-02-04$208.68$208.680——
2020-02-03$208.68$208.680——
2020-01-31$208.68$208.680——
2020-01-30$208.68$208.680——
2020-01-29$208.68$208.680——
2020-01-28$208.68$208.680——
2020-01-27$208.68$208.680——
2020-01-24$208.68$208.680——
2020-01-23$208.68$208.680——
2020-01-22$208.68$208.680——
2020-01-21$208.68$208.680——
2020-01-17$208.68$208.680——
2020-01-16$208.68$208.680——
2020-01-15$208.68$208.680——
2020-01-14$208.68$208.680——
2020-01-13$208.68$208.680——
2020-01-10$208.68$208.680——
2020-01-09$208.68$208.680——
2020-01-08$208.68$208.680——
2020-01-07$208.68$208.680——
2020-01-06$208.68$208.680——
2020-01-03$208.68$208.680——
2020-01-02$208.68$208.680——