Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.01	1.02	0.98	1.00	1.00	1.01%	5,010,706
Jun 2, 2026	0.94	1.00	0.93	0.99	0.99	5.32%	6,089,064
Jun 1, 2026	0.93	0.96	0.90	0.94	0.94	-1.05%	5,342,096
May 29, 2026	0.99	1.03	0.94	0.95	0.95	-3.06%	9,200,872
May 27, 2026	0.96	1.00	0.95	0.98	0.98	2.08%	5,263,026
May 26, 2026	0.93	0.96	0.92	0.96	0.96	3.23%	2,738,464
May 25, 2026	0.96	0.97	0.90	0.93	0.93	-2.11%	9,219,231
May 22, 2026	1.01	1.01	0.95	0.95	0.95	-5.00%	7,083,554
May 21, 2026	1.01	1.04	0.96	1.00	1.00	-0.99%	9,105,320
May 20, 2026	1.02	1.06	1.00	1.01	1.01	-	9,093,229
May 19, 2026	0.96	1.04	0.96	1.01	1.01	5.21%	13,623,770
May 18, 2026	0.98	0.98	0.93	0.96	0.96	-	5,582,857
May 15, 2026	0.94	1.00	0.92	0.96	0.96	3.23%	9,789,322
May 14, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	5,022,299
May 13, 2026	0.99	0.99	0.88	0.95	0.95	-	11,550,880
May 12, 2026	1.04	1.04	0.93	0.95	0.95	-7.77%	21,232,580
May 11, 2026	1.05	1.07	1.02	1.03	1.03	0.98%	6,520,314
May 8, 2026	1.04	1.10	1.00	1.02	1.02	-0.97%	16,413,490
May 7, 2026	0.96	1.05	0.93	1.03	1.03	7.29%	12,769,435
May 6, 2026	0.91	0.96	0.89	0.96	0.96	9.09%	55,265,540
May 5, 2026	0.88	0.90	0.86	0.88	0.88	-	2,836,754
May 4, 2026	0.83	0.89	0.83	0.88	0.88	7.32%	5,376,491
Apr 30, 2026	0.83	0.83	0.79	0.82	0.82	-	2,861,620
Apr 29, 2026	0.84	0.84	0.79	0.82	0.82	-1.20%	2,887,262
Apr 28, 2026	0.89	0.90	0.81	0.83	0.83	-6.74%	14,864,180
Apr 27, 2026	0.93	0.96	0.84	0.89	0.89	-4.30%	7,220,889
Apr 24, 2026	0.95	0.95	0.88	0.93	0.93	-1.06%	2,324,816
Apr 23, 2026	0.94	0.96	0.93	0.94	0.94	-	2,886,251
Apr 22, 2026	0.92	0.95	0.91	0.94	0.94	2.17%	3,346,079
Apr 21, 2026	0.92	0.94	0.88	0.92	0.92	2.22%	3,415,108
Apr 20, 2026	0.83	0.90	0.82	0.90	0.90	9.76%	7,030,667
Apr 17, 2026	0.90	0.90	0.81	0.82	0.82	-7.87%	10,560,570
Apr 16, 2026	0.93	0.95	0.87	0.89	0.89	-4.30%	5,536,407
Apr 15, 2026	0.93	0.96	0.89	0.93	0.93	-	3,736,271
Apr 13, 2026	0.94	0.96	0.85	0.93	0.93	-	5,328,456
Apr 10, 2026	0.99	1.01	0.85	0.93	0.93	-1.06%	10,377,820
Apr 9, 2026	0.93	0.94	0.93	0.94	0.94	9.30%	3,736,134
Apr 8, 2026	0.86	0.86	0.86	0.86	0.86	8.86%	1,766,403
Apr 7, 2026	0.79	0.79	0.78	0.79	0.79	3.95%	1,228,597
Apr 6, 2026	0.74	0.76	0.73	0.76	0.76	4.11%	2,044,632
Apr 2, 2026	0.74	0.74	0.70	0.73	0.73	2.82%	2,787,004
Apr 1, 2026	0.70	0.71	0.68	0.71	0.71	4.41%	2,053,366
Mar 30, 2026	0.70	0.72	0.68	0.68	0.68	-4.23%	3,347,907
Mar 27, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	4,828,798
Mar 25, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	4,264,861
Mar 24, 2026	0.71	0.74	0.70	0.71	0.71	-1.39%	3,671,806
Mar 23, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	4,803,001
Mar 20, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	10,370,780
Mar 19, 2026	0.71	0.72	0.66	0.72	0.72	4.35%	6,076,093
Mar 18, 2026	0.64	0.69	0.63	0.69	0.69	4.55%	12,045,920