Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Triller Group I (ILLR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.28 1.435 1.175 1.22 165,681
18th Sep 2025 (Thu) 1.465 1.70 1.14 1.22 291,219
17th Sep 2025 (Wed) 1.135 1.48 1.10 1.48 362,046
16th Sep 2025 (Tue) 0.8758 1.19 0.8758 1.14 284,429
15th Sep 2025 (Mon) 0.636 0.8583 0.6245 0.8502 123,214
12th Sep 2025 (Fri) 0.7469 0.8002 0.676 0.6946 78,400
11th Sep 2025 (Thu) 0.6248 0.78 0.6201 0.7373 142,966
10th Sep 2025 (Wed) 0.60 0.67 0.60 0.6076 111,548
9th Sep 2025 (Tue) 0.4999 0.62 0.4998 0.6159 146,702
8th Sep 2025 (Mon) 0.4547 0.7576 0.4429 0.5257 2,486,215
5th Sep 2025 (Fri) 0.438 0.438 0.418 0.4297 13,484
4th Sep 2025 (Thu) 0.435 0.4415 0.402 0.4325 27,542
3rd Sep 2025 (Wed) 0.479 0.4819 0.4379 0.438 28,735
2nd Sep 2025 (Tue) 0.4793 0.5028 0.4654 0.4759 25,361
1st Sep 2025 (Mon) 0.4809 0.4875 0.4655 0.4885 8,807
29th Aug 2025 (Fri) 0.4809 0.4875 0.4655 0.4885 8,807
28th Aug 2025 (Thu) 0.48 0.4879 0.4711 0.4759 1,981
27th Aug 2025 (Wed) 0.5196 0.5196 0.4725 0.4824 163,213
26th Aug 2025 (Tue) 0.5415 0.5647 0.5118 0.5243 19,041
25th Aug 2025 (Mon) 0.524 0.5698 0.524 0.5576 41,270
22nd Aug 2025 (Fri) 0.5316 0.5514 0.5157 0.546 59,348
21st Aug 2025 (Thu) 0.5266 0.535 0.514 0.5184 7,808
20th Aug 2025 (Wed) 0.523 0.5701 0.509 0.5383 26,978
19th Aug 2025 (Tue) 0.499 0.5487 0.4927 0.497 63,932
18th Aug 2025 (Mon) 0.4774 0.6723 0.4774 0.555 978,070
15th Aug 2025 (Fri) 0.4498 0.4655 0.4419 0.4508 8,484
14th Aug 2025 (Thu) 0.4801 0.4801 0.4585 0.4394 6,638
13th Aug 2025 (Wed) 0.4585 0.4782 0.4405 0.4835 9,409
12th Aug 2025 (Tue) 0.41 0.4379 0.40 0.4385 29,743
11th Aug 2025 (Mon) 0.5015 0.5015 0.4002 0.4047 96,789
8th Aug 2025 (Fri) 0.5111 0.5234 0.50 0.5001 57,939
7th Aug 2025 (Thu) 0.5249 0.5592 0.5112 0.5112 19,962
6th Aug 2025 (Wed) 0.5765 0.5768 0.5268 0.526 19,895
5th Aug 2025 (Tue) 0.5511 0.5892 0.54 0.585 8,011
4th Aug 2025 (Mon) 0.571 0.5798 0.562 0.5691 10,403
1st Aug 2025 (Fri) 0.567 0.5863 0.5302 0.5522 32,733
31st Jul 2025 (Thu) 0.5727 0.5801 0.55 0.5391 38,261
30th Jul 2025 (Wed) 0.611 0.6493 0.5502 0.5948 32,523
29th Jul 2025 (Tue) 0.6489 0.6675 0.61 0.61 22,708
28th Jul 2025 (Mon) 0.65 0.70 0.65 0.6554 33,552
25th Jul 2025 (Fri) 0.6615 0.6798 0.6301 0.6552 17,640
24th Jul 2025 (Thu) 0.6499 0.6921 0.6499 0.6869 13,303
23rd Jul 2025 (Wed) 0.6924 0.6924 0.6328 0.67 16,685
22nd Jul 2025 (Tue) 0.74 0.74 0.6745 0.6981 16,922
FTSE 100 Latest
Value9,225.82
Change9.15