Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	39.25	39.30	38.55	38.90	38.90	-1.02%	87,444
Oct 30, 2025	40.10	40.35	38.95	39.30	39.30	-2.00%	81,689
Oct 29, 2025	39.60	40.15	39.40	40.10	40.10	1.39%	88,900
Oct 27, 2025	39.25	39.95	39.20	39.55	39.55	0.76%	99,962
Oct 24, 2025	39.30	39.55	39.15	39.25	39.25	0.13%	84,778
Oct 23, 2025	39.00	39.20	38.30	39.20	39.20	0.77%	122,529
Oct 22, 2025	39.00	39.10	38.80	38.90	38.90	-	86,766
Oct 21, 2025	38.15	39.15	38.10	38.90	38.90	2.23%	180,216
Oct 20, 2025	36.60	38.05	36.60	38.05	38.05	3.96%	181,777
Oct 17, 2025	36.35	36.75	36.10	36.60	36.60	-0.54%	151,976
Oct 16, 2025	36.70	36.80	35.95	36.80	36.80	0.27%	126,656
Oct 15, 2025	36.75	37.00	36.60	36.70	36.70	-0.27%	69,541
Oct 14, 2025	36.55	36.85	36.20	36.80	36.80	0.27%	74,889
Oct 13, 2025	37.00	37.20	36.60	36.70	36.70	-0.81%	68,692
Oct 10, 2025	36.95	37.00	36.65	37.00	37.00	0.54%	37,203
Oct 9, 2025	37.30	37.40	36.80	36.80	36.80	-1.08%	42,051
Oct 8, 2025	36.95	37.30	36.35	37.20	37.20	0.68%	89,396
Oct 7, 2025	36.50	37.00	35.70	36.95	36.95	1.09%	109,668
Oct 6, 2025	36.45	36.70	36.10	36.55	36.55	-0.14%	50,225
Oct 3, 2025	35.90	36.70	35.80	36.60	36.60	1.95%	108,377
Oct 2, 2025	34.65	35.90	34.60	35.90	35.90	3.91%	147,810
Oct 1, 2025	34.55	34.85	34.50	34.55	34.55	-0.72%	80,019
Sep 30, 2025	34.70	34.80	34.20	34.80	34.80	-	78,440
Sep 29, 2025	34.80	35.20	34.70	34.80	34.80	-	67,869
Sep 26, 2025	34.60	34.95	34.60	34.80	34.80	0.58%	87,747