Nasdaq · ILLRW · stock
Triller Group Inc. (ILLRW) stock price history
Every Nasdaq trading session of Triller Group Inc. from Jul 17, 2026 to Sep 25, 2026: 34 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ILLRW adjusted close, 2026 to 2026
- $0.0749
- All time high, 2026
- $0.0799
- 52 week high, $0.0353 low
- 34
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ILLRW key facts
- Triller Group Inc. (ILLRW) closed at $0.0391 on Sep 25, 2026 on Nasdaq.
- ILLRW's all time high close is $0.0749, set on Jul 24, 2026; its all time low close is $0.0353 on Aug 28, 2026.
- ILLRW's 52 week range is $0.0353 to $0.0799.
- ILLRW's deepest drawdown was -52.9% from Jul 24, 2026 to Aug 28, 2026.
- DataCedar holds 34 daily sessions of ILLRW history from Jul 17, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ILLRW price chart, 2026 to 2026
ILLRW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | -2.7% |
ILLRW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0749 on Jul 24, 2026
- All time low close
- $0.0353 on Aug 28, 2026
- 52 week high
- $0.0799 on Aug 10, 2026
- 52 week low
- $0.0353 on Aug 28, 2026
- Deepest drawdown
- -52.9% from Jul 24, 2026 to Aug 28, 2026, not yet recovered
- Best single session
- +75.4% on Sep 21, 2026
- Worst single session
- -43.4% on Aug 28, 2026
- Volatility, 1 year annualised
- 405.0%
- Sessions closing higher, 1 year
- 45%
ILLRW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0487 | $0.0799 | $0.0353 | $0.0391 | n/a | 332.8K | 34 |
ILLRW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0391 | -33.2% |
| August 2026 | $0.0585 | +27.2% |
| July 2026 | $0.0460 | n/a |
About the ILLRW data
Daily bars. 34 sessions from Jul 17, 2026 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ILLRW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ILLRW share price history
