Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.94	37.94	36.86	37.12	37.12	-0.22%	35,294
Nov 8, 2026	38.50	38.50	37.10	37.20	37.20	2.28%	8,629
Nov 6, 2026	38.75	38.75	35.20	36.37	36.37	-2.75%	36,236
Nov 5, 2026	38.97	38.97	37.00	37.40	37.40	1.71%	2,263
Nov 4, 2026	36.14	37.80	35.96	36.77	36.77	2.22%	28,136
Nov 3, 2026	37.01	37.90	35.11	35.97	35.97	-1.99%	33,850
Nov 2, 2026	37.43	38.28	36.51	36.70	36.70	-2.26%	43,532
Oct 30, 2026	38.99	38.99	37.21	37.55	37.55	-0.40%	32,974
Oct 29, 2026	35.48	38.00	34.67	37.70	37.70	6.26%	38,131
Oct 28, 2026	36.20	36.75	34.31	35.48	35.48	-0.22%	15,427
Oct 27, 2026	37.80	37.80	35.00	35.56	35.56	4.77%	18,031
Oct 26, 2026	35.00	36.20	33.45	33.94	33.94	-1.02%	31,960
Oct 23, 2026	37.41	37.90	32.15	34.29	34.29	-6.05%	36,748
Oct 22, 2026	35.90	37.99	35.90	36.50	36.50	3.72%	17,856
Oct 21, 2026	40.95	40.95	35.10	35.19	35.19	-4.74%	32,298
Oct 19, 2026	37.30	37.99	35.81	36.94	36.94	0.87%	27,848
Oct 16, 2026	37.50	38.08	36.51	36.62	36.62	-1.29%	28,991
Oct 15, 2026	37.00	37.60	36.07	37.10	37.10	1.03%	25,643
Oct 14, 2026	36.05	37.30	36.05	36.72	36.72	1.49%	28,114
Oct 13, 2026	37.05	37.98	36.00	36.18	36.18	-2.35%	28,084
Oct 12, 2026	36.61	37.95	35.05	37.05	37.05	-0.48%	35,604
Oct 9, 2026	38.00	38.80	36.55	37.23	37.23	1.39%	26,429
Oct 8, 2026	37.67	39.00	36.00	36.72	36.72	-2.86%	16,484
Oct 7, 2026	40.04	40.04	37.25	37.80	37.80	-2.75%	32,301
Oct 6, 2026	37.22	41.00	37.20	38.87	38.87	3.52%	22,550
Oct 5, 2026	38.28	39.00	37.01	37.55	37.55	-2.39%	31,530
Oct 1, 2026	40.00	40.00	37.52	38.47	38.47	-0.82%	1,225
Sep 30, 2026	41.00	41.00	38.00	38.79	38.79	2.24%	30,136
Sep 29, 2026	38.66	38.97	36.10	37.94	37.94	-1.86%	5,284
Sep 28, 2026	40.00	40.00	37.81	38.66	38.66	-3.74%	10,381
Sep 25, 2026	39.80	40.50	38.91	40.16	40.16	2.21%	27,085
Sep 24, 2026	39.71	40.19	35.68	39.29	39.29	-0.88%	48,724
Sep 23, 2026	40.53	40.99	39.00	39.64	39.64	-0.25%	38,118
Sep 22, 2026	39.72	40.85	39.41	39.74	39.74	-0.90%	28,584
Sep 21, 2026	40.41	41.74	39.00	40.10	40.10	-0.99%	31,867
Sep 18, 2026	40.80	43.00	40.21	40.50	40.50	1.25%	30,016
Sep 17, 2026	39.86	41.47	39.86	40.00	40.00	-0.97%	27,777
Sep 16, 2026	39.41	42.49	39.41	40.39	40.39	0.12%	27,473
Sep 15, 2026	40.00	40.74	39.26	40.34	40.34	0.93%	28,429
Sep 11, 2026	41.01	41.97	39.00	39.97	39.97	-2.51%	31,894
Sep 10, 2026	41.65	41.85	39.81	41.00	41.00	-1.68%	30,426
Sep 9, 2026	41.80	41.80	40.70	41.70	41.70	1.31%	26,227
Sep 8, 2026	41.43	42.00	40.02	41.16	41.16	-1.58%	29,529
Sep 7, 2026	42.89	42.89	39.10	41.82	41.82	-0.55%	35,303
Sep 4, 2026	41.50	42.70	41.46	42.05	42.05	0.10%	30,155
Sep 3, 2026	39.36	42.60	39.36	42.01	42.01	4.22%	27,653
Sep 2, 2026	39.81	41.39	39.81	40.31	40.31	0.10%	31,966
Sep 1, 2026	40.95	41.99	40.02	40.27	40.27	-1.68%	34,158
Aug 31, 2026	42.75	42.75	38.22	40.96	40.96	-0.29%	33,217
Aug 28, 2026	41.99	41.99	41.02	41.08	41.08	-0.22%	27,184