Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.29	43.29	41.75	42.24	42.24	-0.66%	3,289
Jul 27, 2026	43.48	43.48	41.84	42.52	42.52	0.09%	27,100
Jul 24, 2026	42.41	42.71	41.69	42.48	42.48	0.40%	26,551
Jul 23, 2026	41.10	42.99	41.10	42.31	42.31	-1.12%	29,282
Jul 22, 2026	42.16	43.44	41.52	42.79	42.79	2.15%	29,103
Jul 21, 2026	39.01	44.75	39.01	41.89	41.89	0.22%	16,626
Jul 20, 2026	42.00	43.10	41.53	41.80	41.80	-0.76%	31,025
Jul 17, 2026	42.57	42.58	41.72	42.12	42.12	0.96%	27,602
Jul 16, 2026	41.00	42.79	41.00	41.72	41.72	-0.12%	1,330
Jul 15, 2026	43.50	43.50	41.77	41.77	41.77	-0.22%	28,318
Jul 14, 2026	41.28	42.99	41.28	41.86	41.86	0.24%	17,792
Jul 13, 2026	42.79	43.01	41.31	41.76	41.76	-2.41%	27,386
Jul 10, 2026	41.20	43.59	41.20	42.79	42.79	1.86%	15,378
Jul 9, 2026	41.30	43.60	41.30	42.01	42.01	0.55%	29,978
Jul 8, 2026	42.01	43.25	40.02	41.78	41.78	-2.50%	31,633
Jul 7, 2026	42.81	44.01	42.11	42.85	42.85	-1.99%	27,746
Jul 6, 2026	42.11	44.48	42.11	43.72	43.72	1.70%	28,967
Jul 3, 2026	42.96	47.00	41.93	42.99	42.99	2.55%	36,169
Jul 2, 2026	41.35	43.10	41.34	41.92	41.92	-0.80%	18,047
Jul 1, 2026	41.65	42.97	40.31	42.26	42.26	0.98%	28,853
Jun 30, 2026	42.74	42.74	41.40	41.85	41.85	-0.83%	29,161
Jun 29, 2026	43.00	43.00	41.38	42.20	42.20	-0.61%	27,320
Jun 25, 2026	43.29	43.29	41.20	42.46	42.46	0.21%	29,258
Jun 24, 2026	41.99	42.95	41.00	42.37	42.37	0.93%	2,714
Jun 23, 2026	42.10	43.40	41.85	41.98	41.98	-0.29%	21,196
Jun 22, 2026	41.31	43.37	41.31	42.10	42.10	-1.68%	37,246
Jun 19, 2026	42.11	43.15	41.41	42.82	42.82	-0.79%	13,251
Jun 18, 2026	43.09	44.48	42.75	43.16	43.16	-1.24%	32,814
Jun 17, 2026	44.63	45.30	43.20	43.70	43.70	-0.11%	32,058
Jun 16, 2026	44.99	44.99	42.40	43.75	43.75	2.27%	7,989
Jun 15, 2026	42.53	44.99	42.53	42.78	42.78	0.59%	27,139
Jun 12, 2026	41.97	43.61	41.97	42.53	42.53	1.33%	29,263
Jun 11, 2026	43.10	43.91	41.12	41.97	41.97	-3.89%	19,259
Jun 10, 2026	42.61	44.59	42.61	43.67	43.67	-0.34%	29,434
Jun 9, 2026	43.11	44.44	42.22	43.82	43.82	-0.52%	32,792
Jun 8, 2026	43.83	44.60	42.70	44.05	44.05	0.50%	29,206
Jun 5, 2026	46.24	46.24	42.65	43.83	43.83	0.46%	36,173
Jun 4, 2026	43.16	44.94	43.16	43.63	43.63	-0.27%	27,803
Jun 3, 2026	45.49	46.39	43.52	43.75	43.75	-0.52%	26,980
Jun 2, 2026	45.40	45.40	42.31	43.98	43.98	0.43%	32,626
Jun 1, 2026	44.30	45.32	42.61	43.79	43.79	-2.86%	32,148
May 29, 2026	44.00	46.79	43.10	45.08	45.08	1.24%	31,291
May 27, 2026	44.80	45.72	44.07	44.53	44.53	-0.42%	43,541
May 26, 2026	45.70	46.59	44.50	44.72	44.72	-0.18%	30,381
May 25, 2026	44.57	46.85	44.01	44.80	44.80	0.52%	34,785
May 22, 2026	44.75	45.99	44.50	44.57	44.57	-0.58%	17,157
May 21, 2026	47.90	47.90	44.75	44.83	44.83	0.36%	25,882
May 20, 2026	43.61	45.75	43.61	44.67	44.67	0.25%	19,871
May 19, 2026	42.95	44.99	42.95	44.56	44.56	3.75%	13,869
May 18, 2026	41.61	43.00	40.50	42.95	42.95	1.23%	10,992