ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Triller Group Inc. - Common Stock (NQ:ILLR)

0.3702 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.3702 0 -0.25(-40.47%)
Dec 26, 2025 0.6323 0.6395 0.6031 0.6219 167,383 +0.02(+3.65%)
Dec 24, 2025 0.6198 0.6434 0.6000 0.6000 241,595 -0.02(-2.53%)
Dec 23, 2025 0.6468 0.6525 0.5884 0.6156 323,552 -0.03(-4.32%)
Dec 22, 2025 0.6039 0.6661 0.6039 0.6434 109,105 +0.03(+4.41%)
Dec 19, 2025 0.6507 0.6880 0.6142 0.6162 861,971 -0.07(-10.03%)
Dec 18, 2025 0.6232 0.7052 0.5909 0.6849 300,430 +0.07(+12.19%)
Dec 17, 2025 0.7200 0.7294 0.6031 0.6105 351,790 -0.12(-16.20%)
Dec 16, 2025 0.7300 0.7540 0.6944 0.7285 213,960 -0.01(-1.34%)
Dec 15, 2025 0.7500 0.7610 0.6726 0.7384 423,214 -0.01(-1.16%)
Dec 12, 2025 0.7415 0.7959 0.7029 0.7471 479,289 -0.03(-3.38%)
Dec 11, 2025 0.6900 0.7800 0.6150 0.7732 759,819 +0.10(+15.32%)
Dec 10, 2025 0.5868 0.7050 0.5868 0.6705 1,020,571 +0.08(+13.66%)
Dec 09, 2025 0.5600 0.7329 0.5586 0.5899 6,868,147 +0.06(+11.13%)
Dec 08, 2025 0.5498 0.5498 0.5050 0.5308 245,135 -0.02(-2.96%)
Dec 05, 2025 0.5700 0.5700 0.5248 0.5470 517,400 -0.01(-1.48%)
Dec 04, 2025 0.4400 0.5767 0.4201 0.5552 1,473,099 +0.14(+34.82%)
Dec 03, 2025 0.4000 0.4200 0.3800 0.4118 368,492 +0.04(+9.75%)
Dec 02, 2025 0.3800 0.3982 0.3721 0.3752 327,533 -0.01(-1.57%)
Dec 01, 2025 0.4004 0.4275 0.3812 0.3812 220,498 -0.02(-6.11%)
Nov 28, 2025 0.3700 0.4138 0.3700 0.4060 186,636 +0.01(+2.73%)
Nov 26, 2025 0.3900 0.4199 0.3844 0.3952 338,269 +0.02(+5.61%)
Nov 25, 2025 0.4114 0.4205 0.3291 0.3742 894,142 -0.04(-9.22%)
Nov 24, 2025 0.4600 0.4645 0.4111 0.4122 649,299 -0.07(-14.68%)
Nov 21, 2025 0.4110 0.4851 0.4110 0.4831 351,059 +0.04(+9.35%)
Nov 20, 2025 0.4678 0.4898 0.4342 0.4418 332,884 -0.02(-4.43%)
Nov 19, 2025 0.4845 0.5000 0.4600 0.4623 233,360 -0.01(-2.67%)
Nov 18, 2025 0.4980 0.4980 0.4683 0.4750 188,784 -0.02(-3.16%)
Nov 17, 2025 0.5300 0.5300 0.4774 0.4905 193,997 -0.03(-5.22%)
Nov 14, 2025 0.5200 0.5404 0.5011 0.5175 115,052 +0.00(+0.37%)
Nov 13, 2025 0.4772 0.5466 0.4772 0.5156 243,578 -0.03(-5.79%)
Nov 12, 2025 0.5000 0.5550 0.5000 0.5473 358,831 +0.03(+5.25%)
Nov 11, 2025 0.5620 0.5700 0.5047 0.5200 166,831 -0.04(-7.93%)
Nov 10, 2025 0.5800 0.5940 0.5615 0.5648 126,968 -0.01(-1.36%)
Nov 07, 2025 0.5430 0.5887 0.5221 0.5726 116,346 +0.02(+4.07%)
Nov 06, 2025 0.5892 0.6061 0.5500 0.5502 218,839 -0.06(-10.01%)
Nov 05, 2025 0.6000 0.6200 0.5200 0.6114 342,466 +0.01(+1.66%)
Nov 04, 2025 0.5800 0.6210 0.5511 0.6014 379,835 +0.03(+6.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.