Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	44.30	45.10	44.10	44.85	44.85	1.93%	138,208
Mar 19, 2026	44.00	44.45	43.25	44.00	44.00	-2.65%	124,845
Mar 18, 2026	45.70	46.55	44.75	45.20	45.20	-0.11%	91,881
Mar 17, 2026	43.90	45.35	43.50	45.25	45.25	3.31%	110,779
Mar 16, 2026	44.50	44.55	42.70	43.80	43.80	-1.57%	193,386
Mar 13, 2026	45.00	45.00	44.10	44.50	44.50	-1.11%	114,873
Mar 12, 2026	45.90	45.90	44.80	45.00	45.00	-1.96%	89,143
Mar 11, 2026	46.40	46.60	45.55	45.90	45.90	-0.97%	103,853
Mar 10, 2026	46.60	47.20	46.20	46.35	46.35	2.77%	83,759
Mar 9, 2026	44.30	45.45	43.85	45.10	45.10	-3.01%	145,533
Mar 6, 2026	48.65	49.05	46.15	46.50	46.50	-5.01%	132,583
Mar 5, 2026	49.00	49.90	47.90	48.95	48.95	-0.10%	82,266
Mar 4, 2026	48.60	50.00	48.60	49.00	49.00	0.82%	98,611
Mar 3, 2026	51.00	51.00	48.05	48.60	48.60	-5.63%	171,917
Mar 2, 2026	49.90	52.60	49.90	51.50	51.50	-1.90%	111,474
Feb 27, 2026	53.50	53.90	52.50	52.50	52.50	-1.50%	211,679
Feb 26, 2026	54.00	55.20	53.10	53.30	53.30	-1.30%	188,234
Feb 25, 2026	54.40	54.40	52.90	54.00	54.00	0.19%	88,201
Feb 24, 2026	53.80	54.50	52.80	53.90	53.90	1.32%	70,012
Feb 20, 2026	52.40	53.20	51.80	53.20	53.20	1.53%	100,426
Feb 19, 2026	52.80	53.40	52.10	52.40	52.40	-0.76%	90,876
Feb 18, 2026	52.60	54.00	52.50	52.80	52.80	0.38%	89,026
Feb 17, 2026	54.60	55.00	52.50	52.60	52.60	-3.66%	218,535
Feb 16, 2026	53.40	55.30	53.40	54.60	54.60	4.20%	127,034
Feb 13, 2026	57.00	57.00	52.40	52.40	52.40	-9.19%	276,948
Feb 12, 2026	56.70	58.30	56.60	57.70	57.70	1.76%	144,785