Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	51.60	52.25	51.50	51.95	51.18	0.78%	51,433
Jun 29, 2026	51.95	52.60	51.55	51.55	50.79	-0.67%	26,784
Jun 26, 2026	53.00	53.30	51.65	51.90	51.13	-2.08%	41,804
Jun 25, 2026	53.00	53.75	53.00	53.00	52.21	-	33,293
Jun 24, 2026	52.30	53.80	52.30	53.00	52.21	0.86%	56,031
Jun 23, 2026	53.20	53.65	52.40	52.55	51.77	-2.23%	38,837
Jun 22, 2026	54.20	54.20	52.85	53.75	52.95	1.03%	21,013
Jun 19, 2026	53.50	53.95	52.90	53.20	52.41	-1.48%	125,275
Jun 18, 2026	54.00	54.30	52.85	54.00	53.20	0.19%	40,375
Jun 17, 2026	53.40	54.10	52.95	53.90	53.10	0.94%	64,493
Jun 16, 2026	54.15	54.55	53.35	53.40	52.61	-1.39%	35,258
Jun 15, 2026	54.00	54.85	53.80	54.15	53.35	2.75%	83,844
Jun 12, 2026	52.00	53.35	51.75	52.70	51.92	3.74%	122,813
Jun 11, 2026	48.62	50.80	48.62	50.80	50.05	4.27%	79,318
Jun 10, 2026	49.30	49.30	48.64	48.72	48.00	-1.97%	93,615
Jun 9, 2026	49.00	50.05	48.54	49.70	48.96	1.76%	89,893
Jun 8, 2026	48.80	49.24	48.50	48.84	48.12	-1.53%	53,117
Jun 5, 2026	49.20	50.05	49.10	49.60	48.86	0.61%	44,321
Jun 4, 2026	50.00	50.30	49.30	49.30	48.57	-1.40%	53,023
Jun 3, 2026	49.90	50.00	49.42	50.00	49.26	0.16%	55,079
Jun 2, 2026	51.00	51.10	49.74	49.92	49.18	-2.12%	71,145
May 29, 2026	49.60	51.10	49.58	51.00	50.24	3.03%	168,857
May 28, 2026	49.56	49.56	48.92	49.50	48.77	0.08%	91,088
May 27, 2026	48.70	49.62	48.38	49.46	48.73	2.40%	137,629
May 26, 2026	48.30	48.38	48.02	48.30	47.58	0.21%	85,790
May 25, 2026	48.00	48.30	47.88	48.20	47.49	2.08%	80,194
May 22, 2026	47.20	47.60	47.10	47.22	46.52	0.47%	41,216
May 21, 2026	46.92	47.64	46.90	47.00	46.30	0.17%	58,842
May 20, 2026	46.08	47.12	46.06	46.92	46.22	1.47%	40,882
May 19, 2026	47.38	47.80	46.04	46.24	45.55	-3.02%	80,931
May 18, 2026	47.30	47.68	46.86	47.68	46.97	-0.17%	31,304
May 15, 2026	48.72	49.10	47.76	47.76	47.05	-2.93%	77,792
May 14, 2026	48.14	49.20	48.14	49.20	48.47	2.20%	22,813
May 13, 2026	49.04	49.24	48.14	48.14	47.43	-1.84%	43,941
May 12, 2026	49.90	49.90	48.84	49.04	48.31	-1.49%	24,980
May 11, 2026	50.30	50.40	49.60	49.78	49.04	-1.91%	55,962
May 8, 2026	50.90	51.20	50.00	50.75	50.00	-0.29%	57,336
May 7, 2026	49.90	52.35	49.74	50.90	50.15	2.70%	101,980
May 6, 2026	46.04	49.56	46.04	49.56	48.83	7.65%	150,230
May 5, 2026	45.80	46.22	45.26	46.04	45.36	0.09%	56,488
May 4, 2026	45.52	46.42	45.52	46.00	45.32	0.57%	28,067
Apr 30, 2026	46.00	46.84	45.74	45.74	45.06	-1.00%	61,045
Apr 29, 2026	46.20	46.20	45.42	46.20	45.52	1.14%	19,013
Apr 28, 2026	46.30	46.44	45.68	45.68	45.00	-1.55%	25,260
Apr 27, 2026	46.42	46.84	46.00	46.40	45.71	-0.04%	35,555
Apr 24, 2026	46.92	46.92	46.10	46.42	45.73	-1.07%	41,923
Apr 23, 2026	45.80	47.00	45.80	46.92	46.22	1.60%	39,364
Apr 22, 2026	46.96	46.96	45.86	46.18	45.50	-1.41%	43,772
Apr 21, 2026	46.14	46.84	45.90	46.84	46.15	1.30%	61,296
Apr 20, 2026	47.02	47.38	46.20	46.24	45.55	-3.06%	53,341