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)

0.6981 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 0.7400 0.7400 0.6745 0.6981 389,494 -0.03(-3.90%)
Jul 21, 2025 0.6950 0.7502 0.6800 0.7264 480,354 +0.06(+8.21%)
Jul 18, 2025 0.6836 0.7000 0.6500 0.6713 287,550 +0.00(+0.19%)
Jul 17, 2025 0.6100 0.6700 0.6000 0.6700 471,268 +0.04(+7.01%)
Jul 16, 2025 0.6018 0.6261 0.5627 0.6261 366,159 +0.04(+7.32%)
Jul 15, 2025 0.5800 0.5993 0.5550 0.5834 272,395 -0.00(-0.66%)
Jul 14, 2025 0.6300 0.6300 0.5518 0.5873 588,287 -0.03(-5.17%)
Jul 11, 2025 0.6200 0.6382 0.5805 0.6193 1,050,056 -0.01(-1.84%)
Jul 10, 2025 0.6900 0.6956 0.6100 0.6309 955,682 -0.06(-9.30%)
Jul 09, 2025 0.6983 0.7181 0.6750 0.6956 272,798 -0.04(-5.05%)
Jul 08, 2025 0.6758 0.7329 0.6743 0.7326 319,840 +0.02(+2.42%)
Jul 07, 2025 0.7065 0.8159 0.7065 0.7153 479,867 -0.03(-3.82%)
Jul 03, 2025 0.7500 0.7591 0.7100 0.7437 435,714 -0.02(-3.19%)
Jul 02, 2025 0.6800 0.7700 0.6800 0.7682 595,616 +0.03(+3.81%)
Jul 01, 2025 0.8300 0.8348 0.6309 0.7400 1,251,243 -0.19(-20.47%)
Jun 30, 2025 0.7500 1.140 0.6965 0.9305 6,447,783 +0.22(+31.07%)
Jun 27, 2025 0.6800 0.7400 0.6556 0.7099 11,343,329 +0.05(+6.83%)
Jun 26, 2025 0.6100 0.6800 0.5696 0.6645 542,736 +0.03(+5.33%)
Jun 25, 2025 0.6661 0.6800 0.5671 0.6309 581,929 -0.06(-8.13%)
Jun 24, 2025 0.6651 0.6867 0.6388 0.6867 393,595 +0.05(+8.55%)
Jun 23, 2025 0.6680 0.6800 0.6300 0.6326 644,997 -0.04(-5.58%)
Jun 20, 2025 0.7200 0.7400 0.6680 0.6700 216,433 -0.07(-9.46%)
Jun 18, 2025 0.6600 0.7400 0.6522 0.7400 348,344 +0.07(+10.78%)
Jun 17, 2025 0.6520 0.6899 0.6520 0.6680 255,581 -0.00(-0.62%)
Jun 16, 2025 0.6802 0.7300 0.6576 0.6722 400,398 -0.02(-3.00%)
Jun 13, 2025 0.6900 0.8000 0.6801 0.6930 673,488 +0.01(+1.91%)
Jun 12, 2025 0.6900 0.7443 0.6700 0.6800 239,926 -0.02(-2.73%)
Jun 11, 2025 0.7500 0.7900 0.6753 0.6991 423,226 -0.07(-9.33%)
Jun 10, 2025 0.7900 0.8195 0.7501 0.7710 273,459 -0.01(-1.31%)
Jun 09, 2025 0.7600 0.8168 0.7328 0.7812 333,307 +0.01(+1.56%)
Jun 06, 2025 0.6500 0.8032 0.6500 0.7692 591,808 +0.08(+11.22%)
Jun 05, 2025 0.6600 0.7200 0.6550 0.6916 263,185 +0.01(+0.90%)
Jun 04, 2025 0.7000 0.7185 0.6660 0.6854 241,885 +0.00(+0.44%)
Jun 03, 2025 0.7290 0.7686 0.6600 0.6824 490,021 -0.05(-6.39%)
Jun 02, 2025 0.7200 0.8700 0.7200 0.7290 752,455 +0.02(+2.68%)
May 30, 2025 0.7620 0.8067 0.7011 0.7100 584,258 +0.02(+2.90%)
May 29, 2025 0.6310 0.7693 0.6015 0.6900 1,146,846 +0.08(+12.23%)
May 28, 2025 0.6302 0.6765 0.6100 0.6148 889,193 +0.00(+0.79%)
May 27, 2025 0.7300 0.7455 0.6100 0.6100 769,732 -0.15(-19.74%)
May 23, 2025 0.7600 0.8599 0.7500 0.7600 299,136 -0.03(-3.36%)
May 22, 2025 0.8525 0.9200 0.7337 0.7864 961,753 -0.12(-13.45%)
May 21, 2025 0.9000 0.9700 0.8700 0.9086 553,681 -0.08(-8.20%)
May 20, 2025 0.9000 0.9993 0.9000 0.9898 468,844 -0.01(-0.64%)
May 19, 2025 0.9500 1.010 0.9474 0.9962 399,407 +0.04(+4.41%)
May 16, 2025 0.9051 0.9771 0.9051 0.9541 232,076 +0.05(+5.08%)
May 15, 2025 1.000 1.040 0.9000 0.9080 437,710 -0.12(-11.84%)
May 14, 2025 1.000 1.100 1.000 1.030 341,874 +0.02(+1.98%)
May 13, 2025 0.9900 1.070 0.9605 1.010 567,998 +0.00(+0.00%)
May 12, 2025 0.9834 1.030 0.9208 1.010 218,135 +0.00(+0.00%)
May 09, 2025 0.9501 1.060 0.9501 1.010 240,089 +0.01(+1.00%)
May 08, 2025 1.120 1.160 0.9001 1.000 921,557 -0.13(-11.50%)
May 07, 2025 1.090 1.150 1.080 1.130 108,328 +0.01(+0.89%)
May 06, 2025 1.170 1.171 1.080 1.120 298,399 -0.08(-6.67%)
May 05, 2025 1.210 1.250 1.200 1.200 254,561 -0.05(-4.00%)
May 02, 2025 1.350 1.350 1.240 1.250 303,912 -0.10(-7.41%)
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 following
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.