Titan Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.86	0.88	0.80	0.83	0.83	-2.35%	1,357,377
Oct 26, 2026	0.83	0.89	0.76	0.85	0.85	4.94%	2,856,559
Oct 23, 2026	0.82	0.83	0.70	0.81	0.81	2.53%	7,851,217
Oct 22, 2026	0.87	0.87	0.77	0.79	0.79	-8.14%	5,633,773
Oct 21, 2026	0.93	0.95	0.81	0.86	0.86	-7.53%	9,620,266
Oct 19, 2026	0.94	0.94	0.92	0.93	0.93	-	1,616,263
Oct 16, 2026	0.93	0.94	0.92	0.93	0.93	-	1,449,321
Oct 15, 2026	0.93	0.95	0.93	0.93	0.93	-1.06%	905,045
Oct 14, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	1,766,314
Oct 13, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	1,181,203
Oct 12, 2026	0.95	0.95	0.93	0.94	0.94	-	2,519,298
Oct 9, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	2,947,233
Oct 8, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	2,545,391
Oct 7, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	2,842,959
Oct 6, 2026	0.95	0.96	0.94	0.95	0.95	-	2,606,935
Oct 5, 2026	0.94	0.98	0.94	0.95	0.95	-	5,415,142
Oct 1, 2026	0.96	0.98	0.94	0.95	0.95	-	4,087,217
Sep 30, 2026	0.95	0.96	0.93	0.95	0.95	1.06%	2,376,815
Sep 29, 2026	0.97	0.98	0.93	0.94	0.94	-2.08%	7,019,939
Sep 28, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	2,585,568
Sep 25, 2026	0.97	0.99	0.96	0.97	0.97	-1.02%	4,025,212
Sep 24, 2026	0.96	1.03	0.95	0.98	0.98	2.08%	4,428,720
Sep 23, 2026	0.96	0.97	0.95	0.96	0.96	-	2,103,117
Sep 22, 2026	0.98	0.98	0.95	0.96	0.96	-1.03%	3,335,713
Sep 21, 2026	0.98	0.98	0.96	0.97	0.97	-	2,118,316
Sep 18, 2026	0.98	0.99	0.97	0.97	0.97	-	1,714,680
Sep 17, 2026	0.99	1.02	0.97	0.97	0.97	-1.02%	3,033,485
Sep 16, 2026	0.99	1.00	0.97	0.98	0.98	1.03%	3,531,389
Sep 15, 2026	0.95	1.01	0.95	0.97	0.97	2.11%	8,656,267
Sep 11, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	2,204,351
Sep 10, 2026	0.95	0.98	0.94	0.94	0.94	-	4,537,936
Sep 9, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	2,460,322
Sep 8, 2026	0.97	0.97	0.94	0.96	0.96	-	2,516,274
Sep 7, 2026	0.99	0.99	0.95	0.96	0.96	-4.00%	3,141,666
Sep 4, 2026	0.99	1.04	0.98	1.00	1.00	2.04%	6,874,348
Sep 3, 2026	0.95	1.02	0.95	0.98	0.98	4.26%	8,249,013
Sep 2, 2026	0.95	0.96	0.92	0.94	0.94	-	3,123,311
Sep 1, 2026	0.96	0.96	0.94	0.94	0.94	-	1,699,033
Aug 31, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	2,599,666
Aug 28, 2026	0.94	0.96	0.91	0.95	0.95	2.15%	4,335,428
Aug 27, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	5,207,071
Aug 26, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	3,531,545
Aug 25, 2026	0.99	1.00	0.95	0.97	0.97	-1.02%	8,250,538
Aug 24, 2026	1.01	1.01	0.98	0.98	0.98	-2.00%	3,113,682
Aug 21, 2026	1.01	1.10	0.99	1.00	1.00	3.09%	5,713,146
Aug 20, 2026	0.96	0.98	0.95	0.97	0.97	2.11%	2,652,966
Aug 19, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	1,428,786
Aug 18, 2026	0.97	0.98	0.96	0.96	0.96	-	1,300,833
Aug 17, 2026	0.98	0.99	0.96	0.96	0.96	-2.04%	4,111,195
Aug 14, 2026	0.99	1.00	0.98	0.98	0.98	-1.01%	2,679,959