Triller Group Inc. (ILLR) Stock Price History

Historical prices from 2019 to 2026

$3.77-0.69 (-15.47%)close Jun 29

Returns

1M: +60.4%
3M: +123.1%
YTD: +1116.1%
1Y: -59.5%
3Y: -49.5%
5Y: -55.7%

ATH$244.00Nov 2022-98.5%

ATL$0.01Feb 2026pre-split

Avg Vol (50D)7.2M/ day

52-Week Range$0.01 — $17.30

LowCurrent: $3.77High

Loading 10-year price history...

ILLR Historical Performance

1 YearTotal Return

-88.5%

Price: -59.5%

3 YearsTotal Return

-97.3%

CAGR: -70.1%

Price: -87.1%

5 YearsTotal Return

-99.6%

CAGR: -67.6%

Price: -98.3%

YTD

+1116.1%

ILLR Annual Returns

Year-by-year price performance · 2019–2026

Best+150.4%2024

Worst-98.8%2025

Up years5/8

2019+2.1%

2020+4.4%

2021+5.0%

2022-86.0%

2023-68.4%

2024+150.4%

2025-98.8%

2026+577.4%

2019 annual price return: +2.1%
2020 annual price return: +4.4%
2021 annual price return: +5.0%
2022 annual price return: -86.0%
2023 annual price return: -68.4%
2024 annual price return: +150.4%
2025 annual price return: -98.8%
2026 annual price return: +577.4%

LessMore

ILLR Stock Price Trajectory (2019–2026)

As of June 30, 2026, Triller Group Inc. (ILLR) trades at $3.77, representing a -59.5% return over the past year. The stock has delivered a -99.6% total return over five years (-55.7% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $244.00 on November 9, 2022. From this peak, ILLR has corrected -98.5%, currently trading 1% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers SNAP (-49.3% 1Y), BMBL (-51.4% 1Y), and EVER (-3.5% 1Y), ILLR has underperformed the peer group average. Compare ILLR vs SNAP →

ILLR Historical Price Data · from 2019

Rows 1–50 of 1,737

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	3.67	4.43	3.23	3.77	11.86M	-15.47%
2026-06-26	5.13	5.48	3.79	4.46	84.11M	+46.23%
2026-06-25	2.66	5.30	2.54	3.05	224.21M	+296.62%
2026-06-24	0.72	0.94	0.69	0.77	1.80M	+5.34%
2026-06-23	1.43	1.45	0.71	0.73	5.02M	-50.68%
2026-06-22	1.58	1.58	1.26	1.48	1.44M	+842.68%
2026-06-18	0.13	0.16	0.13	0.16	6.95M	+4.67%
2026-06-17	0.17	0.17	0.15	0.15	981K	-90.96%
2026-06-16	1.87	1.97	1.66	1.66	1.22M	-9.29%
2026-06-15	2.21	2.25	1.82	1.83	125K	-19.03%
2026-06-12	2.27	2.31	2.13	2.26	67K	-5.04%
2026-06-11	2.36	2.52	2.13	2.38	137K	-7.39%
2026-06-10	2.31	2.65	2.13	2.57	231K	+15.25%
2026-06-09	2.63	2.63	2.07	2.23	444K	-32.42%
2026-06-08	2.20	3.32	2.13	3.30	2.10M	+50.68%
2026-06-05	2.09	2.20	2.00	2.19	63K	+1.86%
2026-06-04	2.19	2.20	1.93	2.15	59K	-2.27%
2026-06-03	2.18	2.30	2.05	2.20	44K	-1.35%
2026-06-02	2.52	2.59	2.20	2.23	79K	-6.30%
2026-06-01	2.30	2.50	2.30	2.38	35K	+1.28%
2026-05-29	2.67	2.73	2.14	2.35	163K	-15.77%
2026-05-28	2.22	3.20	2.11	2.79	365K	+24.00%
2026-05-27	2.20	2.40	2.00	2.25	81K	0.00%
2026-05-26	2.33	2.46	2.22	2.25	137K	-3.43%
2026-05-22	2.06	2.49	1.93	2.33	305K	+2.64%
2026-05-21	2.15	2.55	2.09	2.27	6.19M	+11.82%
2026-05-20	2.20	2.20	1.91	2.03	143K	-3.33%
2026-05-19	1.93	2.10	1.76	2.10	84K	+8.81%
2026-05-18	2.14	2.23	1.76	1.93	64K	-2.03%
2026-05-15	2.19	2.19	1.90	1.97	29K	-9.22%
2026-05-14	2.16	2.20	2.01	2.17	45K	-8.82%
2026-05-13	2.18	2.43	2.02	2.38	33K	+1.28%
2026-05-12	2.52	2.58	2.21	2.35	50K	-9.27%
2026-05-11	2.59	2.64	2.36	2.59	48K	+0.78%
2026-05-08	2.12	2.57	2.09	2.57	46K	+21.80%
2026-05-07	2.47	2.47	2.10	2.11	52K	-13.88%
2026-05-06	2.45	2.65	2.31	2.45	51K	0.00%
2026-05-05	2.60	2.77	2.26	2.45	65K	-8.92%
2026-05-04	2.72	3.10	2.53	2.69	101K	-0.37%
2026-05-01	2.22	2.70	2.08	2.70	46K	+13.45%
2026-04-30	2.30	2.45	2.04	2.38	134K	-0.83%
2026-04-29	1.90	2.85	1.80	2.40	997K	+26.32%
2026-04-28	1.90	1.99	1.70	1.90	35K	-2.06%
2026-04-27	2.22	2.26	1.89	1.94	81K	-14.54%
2026-04-24	2.26	2.50	2.03	2.27	200K	-11.33%
2026-04-23	2.60	2.70	2.40	2.56	1.62M	-4.48%
2026-04-22	2.73	3.35	2.53	2.68	51K	-3.94%
2026-04-21	3.35	3.50	2.54	2.79	61K	-19.36%
2026-04-20	4.10	4.19	3.11	3.46	83K	-11.73%
2026-04-17	3.80	4.23	3.60	3.92	69K	+3.98%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ILLR — Frequently Asked Questions

Quick answers to the most common questions about buying ILLR stock.

How has ILLR stock performed recently?

ILLR declined -59.5% over the past year, below its 5-year annualized CAGR of -55.7%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is ILLR's all-time high price?

Triller Group Inc. reached $244.00 on 2022-11-09. The 52-week high is $17.30. Current 1-year return of -59.5% 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.

ILLR Stock Price Trajectory (2019–2026)

When compared to Technology sector peers SNAP (-49.3% 1Y), BMBL (-51.4% 1Y), and EVER (-3.5% 1Y), ILLR has underperformed the peer group average. Compare ILLR vs SNAP →

Date

Open

High

Low

Volume

Change %

2026-06-29

3.67

4.43

3.23

3.77

11.86M

-15.47%

2026-06-26

5.13

5.48

3.79

4.46

84.11M

+46.23%

2026-06-25

2.66

5.30

2.54

3.05

224.21M

+296.62%

2026-06-24

0.72

0.94

0.69

0.77

1.80M

+5.34%

2026-06-23

1.43

1.45

0.71

0.73

5.02M

-50.68%

2026-06-22

1.58

1.26

1.48

1.44M

+842.68%

2026-06-18

0.13

0.16

0.13

0.16

6.95M

+4.67%

2026-06-17

0.17

0.15

981K

-90.96%

2026-06-16

1.87

1.97

1.66

1.22M

-9.29%

2026-06-15

2.21

2.25

1.82

1.83

125K

-19.03%

2026-06-12

2.27

2.31

2.13

2.26

67K

-5.04%

2026-06-11

2.36

2.52

2.13

2.38

137K

-7.39%

2026-06-10

2.31

2.65

2.13

2.57

231K

+15.25%

2026-06-09

2.63

2.07

2.23

444K

-32.42%

2026-06-08

2.20

3.32

2.13

3.30

2.10M

+50.68%

2026-06-05

2.09

2.20

2.00

2.19

63K

+1.86%

2026-06-04

2.19

2.20

1.93

2.15

59K

-2.27%

2026-06-03

2.18

2.30

2.05

2.20

44K

-1.35%

2026-06-02

2.52

2.59

2.20

2.23

79K

-6.30%

2026-06-01

2.30

2.50

2.30

2.38

35K

+1.28%

2026-05-29

2.67

2.73

2.14

2.35

163K

-15.77%

2026-05-28

2.22

3.20

2.11

2.79

365K

+24.00%

2026-05-27

2.20

2.40

2.00

2.25

81K

0.00%

2026-05-26

2.33

2.46

2.22

2.25

137K

-3.43%

2026-05-22

2.06

2.49

1.93

2.33

305K

+2.64%

2026-05-21

2.15

2.55

2.09

2.27

6.19M

+11.82%

2026-05-20

2.20

1.91

2.03

143K

-3.33%

2026-05-19

1.93

2.10

1.76

2.10

84K

+8.81%

2026-05-18

2.14

2.23

1.76

1.93

64K

-2.03%

2026-05-15

2.19

1.90

1.97

29K

-9.22%

2026-05-14

2.16

2.20

2.01

2.17

45K

-8.82%

2026-05-13

2.18

2.43

2.02

2.38

33K

+1.28%

2026-05-12

2.52

2.58

2.21

2.35

50K

-9.27%

2026-05-11

2.59

2.64

2.36

2.59

48K

+0.78%

2026-05-08

2.12

2.57

2.09

2.57

46K

+21.80%

2026-05-07

2.47

2.10

2.11

52K

-13.88%

2026-05-06

2.45

2.65

2.31

2.45

51K

0.00%

2026-05-05

2.60

2.77

2.26

2.45

65K

-8.92%

2026-05-04

2.72

3.10

2.53

2.69

101K

-0.37%

2026-05-01

2.22

2.70

2.08

2.70

46K

+13.45%

2026-04-30

2.30

2.45

2.04

2.38

134K

-0.83%

2026-04-29

1.90

2.85

1.80

2.40

997K

+26.32%

2026-04-28

1.90

1.99

1.70

1.90

35K

-2.06%

2026-04-27

2.22

2.26

1.89

1.94

81K

-14.54%

2026-04-24

2.26

2.50

2.03

2.27

200K

-11.33%

2026-04-23

2.60

2.70

2.40

2.56

1.62M

-4.48%

2026-04-22

2.73

3.35

2.53

2.68

51K

-3.94%

2026-04-21

3.35

3.50

2.54

2.79

61K

-19.36%

2026-04-20

4.10

4.19

3.11

3.46

83K

-11.73%

2026-04-17

3.80

4.23

3.60

3.92

69K

+3.98%

Triller Group Inc. (ILLR) Stock Price History

ILLR Historical Performance

ILLR Annual Returns

Download Historical Data

ILLR Stock Price Trajectory (2019–2026)

ILLR Historical Price Data · from 2019

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Triller Group Inc. (ILLR) Stock Price History

ILLR Historical Performance

ILLR Annual Returns

Download Historical Data

ILLR Stock Price Trajectory (2019–2026)

ILLR Historical Price Data · from 2019

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison