Triller Group Inc. (ILLR) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ILLR Stock Price Trajectory (2019–2026)
As of February 26, 2026, Triller Group Inc. (ILLR) trades at $0.22, representing a -77.6% return over the past year. The stock has delivered a -60.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $24.40 on November 9, 2022. From this peak, ILLR has corrected -99.1%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers JOYY (+27.6% 1Y), RDDT (-11.0% 1Y), and DJT (-55.6% 1Y), ILLR has underperformed the peer group average. Compare ILLR vs JOYY →
Historical Price Data
Showing 30 of 1,652 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-25 | 0.22 | 0.22 | 0.16 | 0.22 | 0 | +9.00% |
| 2026-02-24 | 0.00 | 0.24 | 0.00 | 0.20 | 0 | -25.93% |
| 2026-02-23 | 0.30 | 0.30 | 0.20 | 0.27 | 0 | +35.00% |
| 2026-02-20 | 0.20 | 0.22 | 0.20 | 0.20 | 0 | -9.09% |
| 2026-02-19 | 0.27 | 0.27 | 0.20 | 0.22 | 15K | -8.33% |
| 2026-02-18 | 0.28 | 0.28 | 0.20 | 0.24 | 106K | -4.95% |
| 2026-02-17 | 0.25 | 0.25 | 0.25 | 0.25 | 100 | -20.85% |
| 2026-02-13 | 0.33 | 0.34 | 0.28 | 0.32 | 109K | -6.18% |
| 2026-02-12 | 0.24 | 0.38 | 0.24 | 0.34 | 162K | +6.25% |
| 2026-02-11 | 0.20 | 0.35 | 0.20 | 0.32 | 340K | +30.61% |
| 2026-02-10 | 0.20 | 0.28 | 0.18 | 0.24 | 99K | +11.36% |
| 2026-02-09 | 0.16 | 0.28 | 0.16 | 0.22 | 108K | +13.99% |
| 2026-02-06 | 0.14 | 0.19 | 0.14 | 0.19 | 191K | +4.32% |
| 2026-02-05 | 0.14 | 0.19 | 0.06 | 0.18 | 402K | +4.52% |
| 2026-02-04 | 0.23 | 0.23 | 0.17 | 0.18 | 592K | +10.62% |
| 2026-02-03 | 0.16 | 0.20 | 0.14 | 0.16 | 141K | -9.60% |
| 2026-02-02 | 0.17 | 0.25 | 0.15 | 0.18 | 419K | +4.12% |
| 2026-01-30 | 0.20 | 0.27 | 0.17 | 0.17 | 54K | -12.82% |
| 2026-01-29 | 0.17 | 0.20 | 0.15 | 0.20 | 280K | +30.00% |
| 2026-01-28 | 0.15 | 0.20 | 0.10 | 0.15 | 803K | +63.04% |
| 2026-01-27 | 0.10 | 0.12 | 0.08 | 0.09 | 197K | +2.22% |
| 2026-01-26 | 0.03 | 0.12 | 0.03 | 0.09 | 626K | +200.00% |
| 2026-01-23 | 0.03 | 0.05 | 0.03 | 0.03 | 17K | 0.00% |
| 2026-01-22 | 0.03 | 0.04 | 0.03 | 0.03 | 7K | 0.00% |
| 2026-01-21 | 0.03 | 0.06 | 0.03 | 0.03 | 82K | -3.23% |
| 2026-01-20 | 0.05 | 0.06 | 0.03 | 0.03 | 20K | -43.64% |
| 2026-01-16 | 0.04 | 0.06 | 0.02 | 0.06 | 159K | +44.74% |
| 2026-01-15 | 0.04 | 0.07 | 0.04 | 0.04 | 107K | +5.56% |
| 2026-01-14 | 0.04 | 0.04 | 0.04 | 0.04 | 191K | -10.00% |
| 2026-01-13 | 0.04 | 0.07 | 0.04 | 0.04 | 128K | +11.11% |
See ILLR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ILLR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ILLR vs NFLX
See how ILLR stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has ILLR stock performed recently?
ILLR declined -77.6% over the past year, below its 5-year annualized CAGR of -60.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ILLR's all-time high price?
Triller Group Inc. reached $24.40 on 2022-11-09. The 52-week high is $1.73. Current 1-year return of -77.6% places the stock further from historical peaks.
Where can I download ILLR historical price data?
This page provides ILLR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.