Other US listings · ILLR · stock
Triller Group Inc. (ILLR) stock price history
Every Other US listings trading session of Triller Group Inc. from Jul 31, 2019 to Oct 12, 2026: 1,810 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.
ILLR adjusted close, 2019 to 2026
- $240.70
- All time high, 2022
- $8.95
- 52 week high, $0.0070 low
- 1,810
- Daily sessions since 2019
Last updated Oct 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ILLR key facts
- Triller Group Inc. (ILLR) closed at $0.0700 on Oct 12, 2026 on Other US listings.
- ILLR's all time high close is $240.70, set on Nov 3, 2022; its all time low close is $0.0410 on Oct 8, 2026.
- ILLR's 52 week range is $0.0070 to $8.95.
- ILLR returned -99.1% over the year to Oct 12, 2026 and -100.0% over five years.
- Since Jul 31, 2019 ILLR returned -100%, -67.0% a year compounded.
- ILLR's deepest drawdown was -100.0% from Nov 3, 2022 to Oct 8, 2026.
- DataCedar holds 1,810 daily sessions of ILLR history from Jul 31, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ILLR price chart, 2019 to 2026
ILLR returns
Price return from the last close on or before the window start to Oct 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -90.4% |
| 3 months | -97.0% |
| 6 months | -88.9% |
| Year to date | -92.9% |
| 1 year | -99.1% |
| 3 years | -99.4% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Jul 31, 2019 | -100.0% |
| Compound annual growth, 7.2 years | -67.0% |
ILLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $240.70 on Nov 3, 2022
- All time low close
- $0.0410 on Oct 8, 2026
- 52 week high
- $8.95 on Oct 13, 2025
- 52 week low
- $0.0070 on Oct 7, 2026
- Deepest drawdown
- -100.0% from Nov 3, 2022 to Oct 8, 2026, not yet recovered
- Best single session
- +296.6% on Jun 25, 2026
- Worst single session
- -73.2% on Dec 30, 2025
- Volatility, 1 year annualised
- 398.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +137%
- Worst calendar year
- 2025, -99%
ILLR 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. 2019 starts on Jul 31, 2019; 2026 runs to Oct 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2000 | $5.48 | $0.0070 | $0.0700 | -78.1% | 435.8M | 195 |
| 2025 | $23.50 | $31.50 | $0.1800 | $0.3200 | -98.7% | 27M | 250 |
| 2024 | $9.55 | $88.64 | $6.61 | $23.80 | +137.0% | 44.7M | 252 |
| 2023 | $34.11 | $130.17 | $7.25 | $10.04 | -68.4% | 6.2M | 250 |
| 2022 | $227.89 | $243.97 | $28.99 | $31.82 | -86.0% | 544.3K | 251 |
| 2021 | $217.77 | $228.93 | $214.88 | $227.69 | +4.6% | 175.8K | 252 |
| 2020 | $208.68 | $221.24 | $206.16 | $217.77 | +4.4% | 121.1K | 253 |
| 2019 | $204.55 | $208.68 | $203.72 | $208.68 | n/a | 11.6K | 107 |
ILLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0700 | -69.6% |
| September 2026 | $0.2300 | -76.0% |
| August 2026 | $0.9570 | -12.2% |
| July 2026 | $1.09 | -59.8% |
| June 2026 | $2.71 | +15.3% |
| May 2026 | $2.35 | -1.3% |
| April 2026 | $2.38 | -0.8% |
| March 2026 | $2.40 | +14.3% |
| February 2026 | $2.10 | +23.5% |
| January 2026 | $1.70 | +431.3% |
| December 2025 | $0.3200 | -92.1% |
| November 2025 | $4.06 | -29.3% |
About the ILLR data
Daily bars. 1,810 sessions from Jul 31, 2019 to Oct 12, 2026, one row per Other US listings 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 Oct 12, 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 Other US listings 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 31, 2019, 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/other%3AILLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ILLR share price history
