Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.63	36.80	34.46	35.15	35.15	1.65%	3,877
Jan 21, 2026	34.15	35.51	34.15	34.58	34.58	-1.79%	4,587
Jan 20, 2026	37.12	37.12	35.00	35.21	35.21	-3.24%	7,378
Jan 19, 2026	39.84	39.84	36.30	36.39	36.39	-1.91%	9,475
Jan 16, 2026	38.03	38.03	36.62	37.10	37.10	-2.45%	5,736
Jan 14, 2026	34.01	38.90	34.01	38.03	38.03	0.64%	2,327
Jan 13, 2026	37.50	38.90	37.37	37.79	37.79	0.64%	1,783
Jan 12, 2026	38.30	38.30	37.05	37.55	37.55	-3.92%	7,469
Jan 9, 2026	36.60	39.80	36.60	39.08	39.08	3.03%	5,033
Jan 8, 2026	38.76	38.76	37.20	37.93	37.93	-0.39%	2,512
Jan 7, 2026	38.81	40.00	37.83	38.08	38.08	-1.98%	3,686
Jan 6, 2026	39.84	39.99	38.80	38.85	38.85	0.23%	2,761
Jan 5, 2026	38.80	39.87	38.75	38.76	38.76	0.18%	2,585
Jan 2, 2026	38.30	39.37	38.30	38.69	38.69	1.02%	5,380
Jan 1, 2026	39.35	39.60	38.20	38.30	38.30	-2.27%	5,289
Dec 31, 2025	38.70	39.93	38.69	39.19	39.19	3.65%	4,401
Dec 30, 2025	36.01	38.00	32.30	37.81	37.81	2.58%	4,490
Dec 29, 2025	38.49	39.10	36.00	36.86	36.86	-6.16%	10,008
Dec 26, 2025	38.26	40.00	38.26	39.28	39.28	-0.08%	1,941
Dec 24, 2025	39.00	41.30	38.15	39.31	39.31	0.64%	6,240
Dec 23, 2025	38.60	39.83	38.12	39.06	39.06	1.19%	4,544
Dec 22, 2025	38.15	39.43	38.15	38.60	38.60	-0.75%	2,497
Dec 19, 2025	39.20	39.89	37.50	38.89	38.89	1.28%	5,064
Dec 18, 2025	38.61	39.90	37.34	38.40	38.40	-0.41%	5,298
Dec 17, 2025	39.67	40.40	38.35	38.56	38.56	-3.26%	5,533
Dec 16, 2025	41.44	41.50	39.33	39.86	39.86	-1.90%	6,121
Dec 15, 2025	39.21	41.17	38.61	40.63	40.63	1.68%	9,553
Dec 12, 2025	38.01	40.50	38.01	39.96	39.96	5.07%	7,080
Dec 11, 2025	38.80	39.41	37.80	38.03	38.03	1.63%	3,295
Dec 10, 2025	36.40	38.48	36.40	37.42	37.42	-0.27%	7,118
Dec 9, 2025	37.38	37.61	35.31	37.52	37.52	0.59%	9,666
Dec 8, 2025	41.25	41.25	35.32	37.30	37.30	-3.24%	6,118
Dec 5, 2025	38.21	39.30	38.00	38.55	38.55	0.89%	1,654
Dec 4, 2025	39.40	40.00	36.50	38.21	38.21	-3.07%	7,275
Dec 3, 2025	39.50	40.49	39.00	39.42	39.42	0.18%	2,917
Dec 2, 2025	41.79	41.80	39.00	39.35	39.35	-1.99%	2,873
Dec 1, 2025	42.89	42.89	39.66	40.15	40.15	-2.31%	2,139
Nov 28, 2025	40.60	41.39	39.60	41.10	41.10	1.26%	1,998
Nov 27, 2025	42.09	42.40	40.51	40.59	40.59	0.15%	4,368
Nov 26, 2025	42.15	42.40	40.41	40.53	40.53	-1.75%	2,332
Nov 25, 2025	40.00	42.40	38.50	41.25	41.25	1.93%	10,454
Nov 24, 2025	41.50	41.98	40.20	40.47	40.47	0.47%	17,874
Nov 21, 2025	41.30	41.50	40.00	40.28	40.28	0.30%	3,923
Nov 20, 2025	40.02	41.55	40.02	40.16	40.16	-0.59%	5,717
Nov 19, 2025	41.03	42.50	39.75	40.40	40.40	-1.54%	3,988
Nov 18, 2025	45.90	45.90	40.99	41.03	41.03	-0.73%	11,071
Nov 17, 2025	42.10	42.10	40.60	41.33	41.33	-0.07%	3,815
Nov 14, 2025	41.98	41.98	40.40	41.36	41.36	0.88%	2,550
Nov 13, 2025	41.80	43.40	40.51	41.00	41.00	0.49%	8,714
Nov 12, 2025	38.90	41.39	38.18	40.80	40.80	4.88%	10,611