Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	3.75	3.78	3.75	3.78	3.78	5.00%	8,831,515
Oct 23, 2025	3.60	3.60	3.42	3.60	3.60	4.96%	9,337,420
Oct 21, 2025	3.43	3.43	3.41	3.43	3.43	4.89%	2,386,825
Oct 20, 2025	3.27	3.27	3.27	3.27	3.27	4.81%	3,162,087
Oct 17, 2025	2.94	3.12	2.94	3.12	3.12	4.70%	4,748,160
Oct 16, 2025	3.82	3.95	2.95	2.98	2.98	-19.02%	28,155,000
Oct 15, 2025	3.43	3.72	3.39	3.68	3.68	12.54%	12,293,190
Oct 14, 2025	3.12	3.34	3.10	3.27	3.27	7.57%	11,656,300
Oct 13, 2025	2.99	3.14	2.51	3.04	3.04	3.75%	13,922,530
Oct 10, 2025	2.99	3.07	2.85	2.93	2.93	-1.01%	8,655,746
Oct 9, 2025	2.90	3.07	2.84	2.96	2.96	4.59%	14,218,570
Oct 8, 2025	2.67	2.99	2.67	2.83	2.83	10.12%	12,733,580
Oct 7, 2025	2.46	2.67	2.45	2.57	2.57	5.76%	6,250,512
Oct 6, 2025	2.36	2.44	2.32	2.43	2.43	5.19%	5,208,758
Oct 3, 2025	2.30	2.39	2.27	2.31	2.31	1.76%	3,460,805
Oct 1, 2025	2.27	2.29	2.23	2.27	2.27	3.18%	3,144,382
Sep 30, 2025	2.27	2.27	2.18	2.20	2.20	1.38%	1,233,137
Sep 29, 2025	2.25	2.30	2.13	2.17	2.17	-1.81%	2,816,348
Sep 26, 2025	2.25	2.29	2.19	2.21	2.21	-1.34%	2,019,801
Sep 25, 2025	2.29	2.31	2.23	2.24	2.24	-0.88%	5,481,010
Sep 24, 2025	2.31	2.31	2.24	2.26	2.26	-0.44%	1,362,303
Sep 23, 2025	2.20	2.29	2.20	2.27	2.27	3.18%	5,333,849
Sep 22, 2025	2.22	2.30	2.17	2.20	2.20	-2.65%	3,266,488
Sep 19, 2025	2.28	2.33	2.23	2.26	2.26	-0.88%	2,917,427
Sep 18, 2025	2.30	2.34	2.26	2.28	2.28	0.88%	2,122,790
Sep 17, 2025	2.18	2.30	2.12	2.26	2.26	3.20%	6,307,563
Sep 16, 2025	2.25	2.26	2.17	2.19	2.19	-1.79%	3,298,985
Sep 15, 2025	2.31	2.31	2.12	2.23	2.23	-3.04%	6,120,746
Sep 12, 2025	2.32	2.39	2.26	2.30	2.30	-0.86%	9,209,059
Sep 11, 2025	2.41	2.46	2.24	2.32	2.32	-4.53%	9,891,309
Sep 10, 2025	2.62	2.68	2.40	2.43	2.43	-4.33%	10,213,000
Sep 9, 2025	2.54	2.79	2.50	2.54	2.54	-	13,828,160
Sep 8, 2025	2.69	2.82	2.33	2.54	2.54	-1.17%	9,055,149
Sep 5, 2025	2.50	2.59	2.39	2.57	2.57	3.25%	23,414,760
Sep 4, 2025	2.46	2.50	2.40	2.49	2.49	3.97%	11,918,700
Sep 3, 2025	2.30	2.41	2.26	2.39	2.39	4.36%	17,240,080
Sep 2, 2025	2.28	2.32	2.25	2.29	2.29	0.97%	5,474,350
Sep 1, 2025	2.37	2.37	2.11	2.27	2.27	-3.24%	29,399,520
Aug 29, 2025	2.29	2.40	2.24	2.35	2.35	2.58%	10,437,120
Aug 28, 2025	2.32	2.34	2.20	2.29	2.29	0.31%	7,815,890
Aug 26, 2025	2.29	2.30	2.20	2.28	2.28	1.47%	4,477,960
Aug 25, 2025	2.05	2.33	2.05	2.25	2.25	-1.06%	22,853,200
Aug 22, 2025	2.29	2.34	2.25	2.27	2.27	0.13%	7,664,500
Aug 21, 2025	2.25	2.30	2.24	2.27	2.27	2.62%	8,577,000
Aug 20, 2025	2.26	2.26	2.11	2.21	2.21	-1.29%	8,936,950
Aug 19, 2025	2.29	2.35	2.11	2.24	2.24	-1.23%	4,717,370
Aug 18, 2025	2.29	2.30	2.22	2.27	2.27	3.61%	4,574,060
Aug 14, 2025	2.13	2.23	2.09	2.19	2.19	4.68%	6,426,220
Aug 13, 2025	2.00	2.10	1.99	2.09	2.09	5.50%	7,333,020
Aug 12, 2025	2.07	2.07	1.96	1.98	1.98	-1.29%	3,279,000