Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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