Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.70	55.40	54.00	54.70	54.70	-	105,912
Feb 5, 2026	54.50	54.80	54.00	54.70	54.70	0.18%	125,260
Feb 4, 2026	56.80	56.80	54.50	54.60	54.60	-3.87%	184,184
Feb 3, 2026	56.40	57.20	56.40	56.80	56.80	-0.18%	83,469
Feb 2, 2026	56.20	57.40	55.80	56.90	56.90	0.35%	71,845
Jan 30, 2026	59.00	59.00	56.60	56.70	56.70	-3.57%	105,051
Jan 29, 2026	58.20	59.00	58.00	58.80	58.80	1.38%	201,561
Jan 28, 2026	57.30	58.40	57.20	58.00	58.00	0.87%	137,418
Jan 27, 2026	56.90	57.60	56.90	57.50	57.50	0.52%	178,352
Jan 26, 2026	54.80	57.30	54.80	57.20	57.20	3.25%	151,826
Jan 23, 2026	55.90	55.90	54.80	55.40	55.40	-0.36%	63,137
Jan 22, 2026	54.00	55.60	54.00	55.60	55.60	2.96%	82,349
Jan 21, 2026	54.00	54.50	53.30	54.00	54.00	-0.74%	186,963
Jan 20, 2026	54.40	54.50	53.80	54.40	54.40	-0.91%	97,163
Jan 19, 2026	53.90	55.00	53.90	54.90	54.90	0.37%	94,075
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