Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	49.00	50.05	48.54	49.70	49.70	1.76%	89,893
Jun 8, 2026	48.80	49.24	48.50	48.84	48.84	-1.53%	53,117
Jun 5, 2026	49.20	50.05	49.10	49.60	49.60	0.61%	44,321
Jun 4, 2026	50.00	50.30	49.30	49.30	49.30	-1.40%	53,023
Jun 3, 2026	49.90	50.00	49.42	50.00	50.00	0.16%	55,079
Jun 2, 2026	51.00	51.10	49.74	49.92	49.92	-2.12%	71,145
May 29, 2026	49.60	51.10	49.58	51.00	51.00	3.03%	168,857
May 28, 2026	49.56	49.56	48.92	49.50	49.50	0.08%	91,088
May 27, 2026	48.70	49.62	48.38	49.46	49.46	2.40%	137,629
May 26, 2026	48.30	48.38	48.02	48.30	48.30	0.21%	85,790
May 25, 2026	48.00	48.30	47.88	48.20	48.20	2.08%	80,194
May 22, 2026	47.20	47.60	47.10	47.22	47.22	0.47%	41,216
May 21, 2026	46.92	47.64	46.90	47.00	47.00	0.17%	58,842
May 20, 2026	46.08	47.12	46.06	46.92	46.92	1.47%	40,882
May 19, 2026	47.38	47.80	46.04	46.24	46.24	-3.02%	80,931
May 18, 2026	47.30	47.68	46.86	47.68	47.68	-0.17%	31,304
May 15, 2026	48.72	49.10	47.76	47.76	47.76	-2.93%	77,792
May 14, 2026	48.14	49.20	48.14	49.20	49.20	2.20%	22,813
May 13, 2026	49.04	49.24	48.14	48.14	48.14	-1.84%	43,941
May 12, 2026	49.90	49.90	48.84	49.04	49.04	-1.49%	24,980
May 11, 2026	50.30	50.40	49.60	49.78	49.78	-1.91%	55,962
May 8, 2026	50.90	51.20	50.00	50.75	50.75	-0.29%	57,336
May 7, 2026	49.90	52.35	49.74	50.90	50.90	2.70%	101,980
May 6, 2026	46.04	49.56	46.04	49.56	49.56	7.65%	150,230
May 5, 2026	45.80	46.22	45.26	46.04	46.04	0.09%	56,488
May 4, 2026	45.52	46.42	45.52	46.00	46.00	0.57%	28,067
Apr 30, 2026	46.00	46.84	45.74	45.74	45.74	-1.00%	61,045
Apr 29, 2026	46.20	46.20	45.42	46.20	46.20	1.14%	19,013
Apr 28, 2026	46.30	46.44	45.68	45.68	45.68	-1.55%	25,260
Apr 27, 2026	46.42	46.84	46.00	46.40	46.40	-0.04%	35,555
Apr 24, 2026	46.92	46.92	46.10	46.42	46.42	-1.07%	41,923
Apr 23, 2026	45.80	47.00	45.80	46.92	46.92	1.60%	39,364
Apr 22, 2026	46.96	46.96	45.86	46.18	46.18	-1.41%	43,772
Apr 21, 2026	46.14	46.84	45.90	46.84	46.84	1.30%	61,296
Apr 20, 2026	47.02	47.38	46.20	46.24	46.24	-3.06%	53,341
Apr 17, 2026	47.60	48.82	46.82	47.70	47.70	0.21%	191,868
Apr 16, 2026	47.74	48.24	47.54	47.60	47.60	-0.83%	61,497
Apr 15, 2026	48.90	49.00	48.00	48.00	48.00	-1.84%	57,442
Apr 14, 2026	48.62	50.30	48.16	48.90	48.90	0.58%	104,523
Apr 9, 2026	49.00	49.00	48.06	48.62	48.62	-1.26%	57,959
Apr 8, 2026	49.62	49.80	48.26	49.24	49.24	6.44%	117,476
Apr 7, 2026	46.00	47.40	45.70	46.26	46.26	-1.36%	88,966
Apr 2, 2026	47.10	47.40	45.85	46.90	46.90	-1.47%	113,443
Apr 1, 2026	45.95	48.10	45.95	47.60	47.60	5.78%	164,048
Mar 31, 2026	44.10	45.10	43.80	45.00	45.00	2.62%	53,217
Mar 30, 2026	43.00	43.85	42.60	43.85	43.85	0.80%	58,127
Mar 27, 2026	45.35	45.35	43.25	43.50	43.50	-4.08%	66,162
Mar 26, 2026	45.50	45.85	44.75	45.35	45.35	-0.33%	138,927
Mar 24, 2026	45.25	45.55	44.35	45.50	45.50	0.55%	81,363
Mar 23, 2026	43.50	45.80	42.60	45.25	45.25	0.89%	134,013