Titan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	41.55	42.75	41.03	41.17	41.17	-1.55%	28,187
Aug 26, 2026	41.65	42.45	41.00	41.82	41.82	0.41%	29,151
Aug 25, 2026	40.86	43.00	40.86	41.65	41.65	0.97%	31,771
Aug 24, 2026	40.50	41.34	40.02	41.25	41.25	-0.15%	27,916
Aug 21, 2026	41.30	42.90	41.01	41.31	41.31	0.98%	27,957
Aug 20, 2026	40.90	44.20	40.90	40.91	40.91	0.52%	6,504
Aug 19, 2026	41.49	42.00	40.01	40.70	40.70	0.07%	5,478
Aug 18, 2026	40.95	41.87	40.56	40.67	40.67	-0.73%	1,715
Aug 17, 2026	40.57	42.85	40.25	40.97	40.97	0.12%	6,894
Aug 14, 2026	43.99	43.99	40.72	40.92	40.92	-2.22%	29,683
Aug 13, 2026	41.19	42.80	41.19	41.85	41.85	1.60%	29,873
Aug 12, 2026	42.03	42.60	40.61	41.19	41.19	-3.08%	29,506
Aug 11, 2026	44.90	44.90	42.03	42.50	42.50	1.19%	27,809
Aug 10, 2026	42.10	42.99	41.61	42.00	42.00	-1.22%	29,688
Aug 7, 2026	44.97	44.97	41.66	42.52	42.52	0.52%	37,903
Aug 6, 2026	43.12	43.45	41.65	42.30	42.30	-0.94%	30,553
Aug 5, 2026	42.90	43.98	42.11	42.70	42.70	-0.40%	26,182
Aug 4, 2026	44.40	44.40	42.80	42.87	42.87	0.33%	2,987
Aug 3, 2026	39.00	43.55	39.00	42.73	42.73	-1.63%	3,846
Jul 31, 2026	44.48	44.48	41.91	43.44	43.44	3.43%	28,844
Jul 30, 2026	42.60	42.60	42.00	42.00	42.00	0.21%	28,252
Jul 29, 2026	42.00	42.30	41.86	41.91	41.91	-0.78%	27,593
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