Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.90	55.10	53.80	54.70	54.70	-0.73%	150,927
Jan 15, 2026	54.50	55.30	54.50	55.10	55.10	-	114,544
Jan 14, 2026	55.10	55.80	54.70	55.10	55.10	-	190,574
Jan 13, 2026	54.40	55.20	54.20	55.10	55.10	1.29%	262,463
Jan 12, 2026	54.30	54.70	54.00	54.40	54.40	0.18%	71,915
Jan 9, 2026	53.50	55.10	53.50	54.30	54.30	2.07%	189,173
Jan 8, 2026	53.40	53.90	52.90	53.20	53.20	-0.93%	112,018
Jan 7, 2026	53.50	54.20	53.50	53.70	53.70	-0.56%	88,665
Jan 5, 2026	53.30	54.00	53.00	54.00	54.00	0.37%	149,394
Jan 2, 2026	53.10	54.10	52.60	53.80	53.80	2.48%	109,233
Dec 31, 2025	53.30	53.60	52.50	52.50	52.50	-1.32%	73,649
Dec 30, 2025	52.30	53.50	52.10	53.20	53.20	1.72%	170,779
Dec 29, 2025	50.40	52.50	50.40	52.30	52.30	2.75%	119,305
Dec 23, 2025	51.00	51.30	50.50	50.90	50.90	0.99%	115,573
Dec 22, 2025	49.65	50.50	49.55	50.40	50.40	1.51%	127,025
Dec 19, 2025	49.00	50.10	48.95	49.65	49.65	0.61%	213,353
Dec 18, 2025	47.70	49.50	47.65	49.35	49.35	2.60%	259,716
Dec 17, 2025	47.45	48.60	46.95	48.10	48.10	1.37%	190,238
Dec 16, 2025	46.25	47.45	46.15	47.45	47.45	1.50%	126,314
Dec 15, 2025	45.90	46.75	45.60	46.75	46.75	1.85%	76,512
Dec 12, 2025	45.90	46.15	45.45	45.90	45.90	-	47,441
Dec 11, 2025	45.00	45.90	44.95	45.90	45.90	2.23%	106,807
Dec 10, 2025	45.00	45.00	43.90	44.90	44.90	-0.22%	60,547
Dec 9, 2025	45.25	45.45	44.65	45.00	45.00	-1.10%	54,532
Dec 8, 2025	44.55	45.50	44.45	45.50	45.50	1.56%	57,567
Dec 5, 2025	44.95	45.00	44.45	44.80	44.80	-0.33%	34,263
Dec 4, 2025	44.85	45.25	44.60	44.95	44.95	-0.33%	21,242
Dec 3, 2025	45.30	45.50	44.95	45.10	45.10	-0.44%	72,305
Dec 2, 2025	45.00	45.30	44.70	45.30	45.30	0.22%	38,569
Dec 1, 2025	45.45	45.45	44.45	45.20	45.20	-0.55%	77,813
Nov 28, 2025	45.75	46.15	45.45	45.45	45.45	-0.66%	96,192
Nov 27, 2025	45.65	45.90	45.25	45.75	45.75	0.33%	46,409
Nov 26, 2025	45.05	45.60	44.75	45.60	45.60	1.22%	80,706
Nov 25, 2025	44.75	45.60	44.15	45.05	45.05	1.24%	126,508
Nov 24, 2025	44.00	44.50	43.65	44.50	44.50	2.18%	134,796
Nov 21, 2025	43.00	43.55	42.45	43.55	43.55	-0.11%	59,755
Nov 20, 2025	43.50	44.00	42.80	43.60	43.60	0.81%	59,942
Nov 19, 2025	43.00	43.30	42.30	43.25	43.25	0.70%	84,510
Nov 18, 2025	43.10	43.45	42.70	42.95	42.95	-2.05%	103,832
Nov 17, 2025	44.25	44.45	43.60	43.85	43.85	-0.11%	120,003
Nov 14, 2025	42.40	43.90	42.15	43.90	43.90	1.27%	150,147
Nov 13, 2025	42.45	43.35	42.45	43.35	43.35	2.12%	169,513
Nov 12, 2025	42.20	42.50	41.95	42.45	42.45	0.83%	124,907
Nov 11, 2025	40.95	42.10	40.75	42.10	42.10	3.69%	300,875
Nov 10, 2025	40.10	40.80	40.00	40.60	40.60	1.63%	63,567
Nov 7, 2025	40.90	40.90	39.55	39.95	39.95	-1.96%	132,285
Nov 6, 2025	39.30	40.75	38.95	40.75	40.75	3.69%	189,494
Nov 5, 2025	38.85	39.30	38.50	39.30	39.30	1.16%	37,749
Nov 4, 2025	38.85	38.85	38.20	38.85	38.85	-0.51%	53,008
Nov 3, 2025	38.90	39.20	38.70	39.05	39.05	0.39%	82,604