Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.82	0.85	0.78	0.80	0.80	-2.44%	7,618,489
Mar 5, 2026	0.78	0.82	0.78	0.82	0.82	3.80%	4,674,003
Mar 4, 2026	0.81	0.81	0.79	0.79	0.79	-4.82%	2,847,550
Mar 2, 2026	0.84	0.85	0.83	0.83	0.83	-4.60%	2,723,274
Feb 27, 2026	0.90	0.91	0.86	0.87	0.87	-3.33%	2,698,364
Feb 26, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	1,177,981
Feb 25, 2026	0.92	0.92	0.86	0.88	0.88	-2.22%	4,747,241
Feb 24, 2026	0.95	0.95	0.89	0.90	0.90	-3.23%	3,955,790
Feb 23, 2026	0.95	0.95	0.91	0.93	0.93	-	2,812,215
Feb 20, 2026	0.95	0.96	0.92	0.93	0.93	-	1,761,458
Feb 19, 2026	0.93	0.95	0.91	0.93	0.93	-	1,652,414
Feb 18, 2026	0.97	0.98	0.92	0.93	0.93	-3.12%	2,255,696
Feb 17, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	1,449,578
Feb 16, 2026	0.97	0.99	0.94	0.95	0.95	-3.06%	2,993,505
Feb 13, 2026	1.03	1.03	0.96	0.98	0.98	-2.97%	4,889,186
Feb 12, 2026	1.01	1.01	1.00	1.01	1.01	4.12%	3,766,178
Feb 11, 2026	0.96	0.98	0.94	0.97	0.97	-1.02%	3,536,404
Feb 10, 2026	1.04	1.04	0.95	0.98	0.98	-2.00%	6,618,003
Feb 9, 2026	0.92	1.00	0.92	1.00	1.00	4.17%	6,128,786
Feb 6, 2026	0.96	0.96	0.96	0.96	0.96	-4.95%	1,082,161
Feb 5, 2026	1.09	1.09	1.01	1.01	1.01	-4.72%	2,019,495
Feb 4, 2026	1.06	1.06	1.01	1.06	1.06	4.95%	9,704,510
Feb 3, 2026	1.01	1.01	0.99	1.01	1.01	4.12%	6,604,377
Feb 2, 2026	0.97	0.97	0.94	0.97	0.97	4.30%	5,455,419
Feb 1, 2026	0.93	0.93	0.85	0.93	0.93	4.49%	3,740,934
Jan 30, 2026	0.89	0.89	0.86	0.89	0.89	4.71%	6,732,202
Jan 29, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	7,107,433
Jan 28, 2026	0.79	0.82	0.77	0.81	0.81	2.53%	5,901,937
Jan 27, 2026	0.84	0.84	0.79	0.79	0.79	-4.82%	4,323,839
Jan 23, 2026	0.87	0.88	0.83	0.83	0.83	-4.60%	6,380,795
Jan 22, 2026	0.88	0.93	0.86	0.87	0.87	-3.33%	7,164,696
Jan 21, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	1,899,417
Jan 20, 2026	0.96	0.99	0.94	0.94	0.94	-4.08%	7,950,777
Jan 19, 2026	0.98	1.00	0.96	0.98	0.98	-	4,618,072
Jan 16, 2026	0.94	1.01	0.94	0.98	0.98	-	8,807,405
Jan 14, 2026	1.03	1.06	0.98	0.98	0.98	-4.85%	9,627,458
Jan 13, 2026	0.95	1.03	0.95	1.03	1.03	4.04%	15,103,120
Jan 12, 2026	0.99	1.01	0.99	0.99	0.99	-4.81%	5,111,931
Jan 9, 2026	1.04	1.07	1.04	1.04	1.04	-4.59%	6,439,975
Jan 8, 2026	1.11	1.18	1.09	1.09	1.09	-4.39%	20,383,130
Jan 7, 2026	1.14	1.14	1.14	1.14	1.14	-5.00%	1,681,292
Jan 6, 2026	1.20	1.20	1.20	1.20	1.20	-4.76%	1,839,675
Jan 5, 2026	1.32	1.37	1.26	1.26	1.26	-4.55%	12,913,230
Jan 2, 2026	1.28	1.32	1.27	1.32	1.32	4.76%	25,109,470
Jan 1, 2026	1.24	1.26	1.17	1.26	1.26	5.00%	12,617,520
Dec 31, 2025	1.12	1.20	1.10	1.20	1.20	4.35%	28,222,840
Dec 30, 2025	1.06	1.15	1.06	1.15	1.15	4.55%	93,788,620
Dec 29, 2025	1.10	1.10	1.10	1.10	1.10	-4.35%	13,234,860
Dec 26, 2025	1.15	1.15	1.15	1.15	1.15	-4.96%	1,146,891
Dec 24, 2025	1.21	1.21	1.21	1.21	1.21	-4.72%	969,628