Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	43.89	49.64	42.70	48.80	48.80	17.96%	197,901
Mar 24, 2026	42.97	42.97	41.00	41.37	41.37	1.15%	11,498
Mar 23, 2026	44.76	44.76	40.06	40.90	40.90	-8.62%	31,093
Mar 20, 2026	38.40	45.50	38.21	44.76	44.76	16.56%	93,921
Mar 19, 2026	38.84	39.00	38.15	38.40	38.40	-0.65%	862
Mar 18, 2026	38.10	39.99	38.10	38.65	38.65	1.63%	1,551
Mar 17, 2026	38.34	39.74	37.00	38.03	38.03	-0.81%	3,905
Mar 16, 2026	39.91	39.91	38.20	38.34	38.34	-4.41%	3,439
Mar 13, 2026	40.35	40.50	39.10	40.11	40.11	1.47%	9,152
Mar 12, 2026	38.51	41.00	38.51	39.53	39.53	0.05%	11,068
Mar 11, 2026	37.10	41.40	36.55	39.51	39.51	7.13%	60,978
Mar 10, 2026	37.01	38.45	36.15	36.88	36.88	-0.32%	19,361
Mar 9, 2026	36.97	38.50	36.37	37.00	37.00	0.08%	16,733
Mar 6, 2026	38.50	38.50	36.54	36.97	36.97	2.10%	9,339
Mar 5, 2026	37.00	38.80	35.90	36.21	36.21	-3.93%	21,557
Mar 4, 2026	33.77	37.95	32.02	37.69	37.69	9.37%	6,022
Mar 2, 2026	35.87	36.00	34.05	34.46	34.46	-6.33%	10,497
Feb 27, 2026	37.32	37.50	36.55	36.79	36.79	-1.66%	574
Feb 26, 2026	35.67	37.78	35.67	37.41	37.41	2.89%	752
Feb 25, 2026	37.54	38.00	35.61	36.36	36.36	-3.14%	4,453
Feb 24, 2026	37.20	38.99	37.20	37.54	37.54	-0.90%	2,829
Feb 23, 2026	39.00	39.39	37.50	37.88	37.88	-3.83%	8,277
Feb 20, 2026	38.70	40.65	38.70	39.39	39.39	1.78%	4,158
Feb 19, 2026	40.20	41.90	37.50	38.70	38.70	-4.63%	7,105
Feb 18, 2026	39.11	42.36	39.11	40.58	40.58	3.39%	10,010
Feb 17, 2026	38.00	39.68	37.99	39.25	39.25	8.49%	15,159
Feb 16, 2026	37.00	38.90	36.00	36.18	36.18	-3.49%	4,987
Feb 13, 2026	35.76	38.50	35.76	37.49	37.49	4.90%	15,625
Feb 12, 2026	36.00	36.89	35.50	35.74	35.74	-2.40%	1,363
Feb 11, 2026	36.80	38.39	35.72	36.62	36.62	-	3,500
Feb 10, 2026	36.80	37.49	36.50	36.62	36.62	0.74%	3,727
Feb 9, 2026	35.65	38.00	35.65	36.35	36.35	-0.71%	4,327
Feb 6, 2026	37.80	37.80	35.37	36.61	36.61	1.38%	1,369
Feb 5, 2026	36.80	37.00	36.00	36.11	36.11	0.98%	3,484
Feb 4, 2026	35.71	37.00	35.30	35.76	35.76	-0.61%	3,851
Feb 3, 2026	36.06	36.48	35.70	35.98	35.98	1.78%	3,140
Feb 2, 2026	35.84	35.84	34.02	35.35	35.35	-1.39%	3,097
Feb 1, 2026	35.77	36.49	35.00	35.85	35.85	0.22%	2,959
Jan 30, 2026	35.13	36.00	34.55	35.77	35.77	1.82%	7,173
Jan 29, 2026	34.93	35.88	34.93	35.13	35.13	0.83%	8,569
Jan 28, 2026	34.00	35.63	34.00	34.84	34.84	-0.17%	4,776
Jan 27, 2026	34.99	35.89	33.50	34.90	34.90	-2.76%	3,921
Jan 23, 2026	36.00	38.00	35.20	35.89	35.89	2.11%	3,460
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