Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	44.77	44.77	41.00	42.43	42.43	-1.65%	10,875
May 14, 2026	41.96	44.38	41.96	43.14	43.14	4.86%	4,868
May 13, 2026	42.93	42.93	41.00	41.14	41.14	-1.37%	13,066
May 12, 2026	44.15	44.15	41.50	41.71	41.71	-7.15%	24,481
May 11, 2026	49.00	49.00	43.71	44.92	44.92	-7.88%	27,049
May 8, 2026	47.01	49.00	47.01	48.76	48.76	2.31%	7,092
May 7, 2026	45.65	50.00	45.65	47.66	47.66	3.70%	18,726
May 6, 2026	44.50	46.35	44.50	45.96	45.96	1.23%	9,215
May 5, 2026	45.00	46.99	45.00	45.40	45.40	-0.61%	6,172
May 4, 2026	45.16	46.60	45.00	45.68	45.68	-1.06%	8,492
Apr 30, 2026	47.01	47.97	42.65	46.17	46.17	-3.75%	17,113
Apr 29, 2026	46.51	48.98	46.51	47.97	47.97	1.44%	9,668
Apr 28, 2026	48.85	49.29	46.31	47.29	47.29	-2.99%	9,074
Apr 27, 2026	48.65	51.40	48.50	48.75	48.75	-1.55%	12,586
Apr 24, 2026	49.40	49.86	48.12	49.52	49.52	0.14%	4,880
Apr 23, 2026	49.00	50.67	48.00	49.45	49.45	-0.44%	8,481
Apr 22, 2026	49.01	50.75	49.00	49.67	49.67	-0.10%	5,469
Apr 21, 2026	50.98	51.01	48.60	49.72	49.72	-0.52%	12,578
Apr 20, 2026	51.01	51.18	47.31	49.98	49.98	-2.34%	19,084
Apr 17, 2026	52.00	52.99	50.33	51.18	51.18	-1.20%	16,407
Apr 16, 2026	48.65	51.96	48.65	51.80	51.80	4.41%	18,806
Apr 15, 2026	47.00	50.90	47.00	49.61	49.61	5.08%	21,271
Apr 13, 2026	45.30	49.00	44.61	47.21	47.21	-0.53%	18,521
Apr 10, 2026	47.00	48.49	47.00	47.46	47.46	1.74%	8,833
Apr 9, 2026	50.70	51.00	45.59	46.65	46.65	-6.89%	48,302
Apr 8, 2026	55.50	55.90	49.39	50.10	50.10	-6.53%	51,958
Apr 7, 2026	55.99	58.35	53.00	53.60	53.60	-2.14%	77,168
Apr 6, 2026	50.00	57.50	50.00	54.77	54.77	6.95%	103,973
Apr 2, 2026	49.90	51.48	46.13	51.21	51.21	4.51%	68,670
Apr 1, 2026	47.10	52.76	47.10	49.00	49.00	2.94%	27,047
Mar 30, 2026	49.00	49.51	46.11	47.60	47.60	-3.86%	10,160
Mar 27, 2026	48.80	51.50	48.51	49.51	49.51	1.45%	80,074
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