Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	4,547,170
Mar 16, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	6,498,838
Mar 13, 2026	0.74	0.74	0.70	0.72	0.72	-1.37%	5,373,005
Mar 12, 2026	0.76	0.78	0.72	0.73	0.73	-2.67%	4,341,812
Mar 11, 2026	0.75	0.77	0.74	0.75	0.75	1.35%	7,362,737
Mar 10, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	2,644,514
Mar 9, 2026	0.80	0.82	0.76	0.76	0.76	-5.00%	5,575,926
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