Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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