Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.90	53.90	52.70	53.30	53.30	0.76%	9,713
Feb 26, 2026	54.10	54.70	52.80	52.90	52.90	-0.94%	9,960
Feb 25, 2026	53.80	54.10	53.10	53.40	53.40	-0.19%	5,925
Feb 24, 2026	52.60	54.30	52.40	53.50	53.50	1.71%	10,718
Feb 23, 2026	53.10	53.40	52.40	52.60	52.60	-0.19%	3,246
Feb 20, 2026	52.70	53.40	52.10	52.70	52.70	-0.38%	8,461
Feb 19, 2026	53.00	53.40	52.10	52.90	52.90	-0.75%	13,148
Feb 18, 2026	53.70	53.90	52.90	53.30	53.30	-0.74%	7,535
Feb 17, 2026	54.40	54.80	52.60	53.70	53.70	-1.65%	9,006
Feb 16, 2026	53.50	55.20	53.50	54.60	54.60	3.02%	10,948
Feb 13, 2026	56.00	56.50	52.70	53.00	53.00	-5.36%	21,446
Feb 12, 2026	56.40	58.00	56.00	56.00	56.00	-0.71%	17,616
Feb 11, 2026	56.00	57.00	55.40	56.40	56.40	1.26%	10,233
Feb 10, 2026	56.20	56.20	55.50	55.70	55.70	-0.18%	7,783
Feb 9, 2026	54.70	56.10	54.70	55.80	55.80	2.20%	9,209
Feb 6, 2026	54.30	55.30	54.30	54.60	54.60	0.55%	5,351
Feb 5, 2026	54.20	54.90	53.60	54.30	54.30	-	13,061
Feb 4, 2026	57.30	57.30	53.90	54.30	54.30	-5.57%	14,548
Feb 3, 2026	56.70	57.50	56.40	57.50	57.50	1.95%	9,417
Feb 2, 2026	56.70	57.00	55.80	56.40	56.40	-1.05%	14,593
Jan 30, 2026	58.10	58.80	56.70	57.00	57.00	-1.72%	12,551
Jan 29, 2026	58.30	58.90	57.90	58.00	58.00	-0.85%	22,030
Jan 28, 2026	57.20	58.50	56.90	58.50	58.50	2.81%	25,048
Jan 27, 2026	56.70	57.80	56.40	56.90	56.90	0.89%	17,094
Jan 26, 2026	54.80	56.90	54.80	56.40	56.40	3.11%	9,727
Jan 23, 2026	55.80	55.80	54.70	54.70	54.70	-1.26%	4,192
Jan 22, 2026	54.00	55.60	54.00	55.40	55.40	2.59%	14,659
Jan 21, 2026	54.00	54.60	53.50	54.00	54.00	-	5,489
Jan 20, 2026	54.20	54.20	53.70	54.00	54.00	-1.46%	13,000
Jan 19, 2026	54.00	54.80	53.80	54.80	54.80	0.37%	5,656
Jan 16, 2026	55.30	55.30	53.80	54.60	54.60	-1.27%	11,411
Jan 15, 2026	55.00	55.40	54.50	55.30	55.30	0.73%	13,396
Jan 14, 2026	55.30	55.80	54.60	54.90	54.90	-0.36%	5,898
Jan 13, 2026	54.40	55.40	53.90	55.10	55.10	1.29%	14,446
Jan 12, 2026	54.20	54.70	53.80	54.40	54.40	0.37%	11,883
Jan 9, 2026	53.80	55.00	53.50	54.20	54.20	0.74%	6,846
Jan 8, 2026	53.00	53.80	52.80	53.80	53.80	0.94%	18,739
Jan 7, 2026	52.60	54.10	52.60	53.30	53.30	1.14%	9,706
Jan 6, 2026	53.60	53.60	52.30	52.70	52.70	-1.31%	9,060
Jan 5, 2026	53.90	53.90	52.70	53.40	53.40	0.19%	10,438
Jan 2, 2026	52.60	53.80	52.40	53.30	53.30	1.14%	23,734
Dec 31, 2025	52.80	53.50	52.70	52.70	52.70	-0.19%	7,353
Dec 30, 2025	51.70	53.30	51.70	52.80	52.80	2.13%	33,147
Dec 29, 2025	50.20	52.30	50.00	51.70	51.70	3.61%	21,446
Dec 24, 2025	50.50	50.50	49.90	49.90	49.90	-1.19%	7,544
Dec 23, 2025	50.70	51.00	50.00	50.50	50.50	-0.39%	11,435
Dec 22, 2025	49.30	50.90	49.20	50.70	50.70	3.58%	17,750
Dec 19, 2025	48.60	49.75	48.60	48.95	48.95	0.62%	63,098
Dec 18, 2025	47.50	49.20	47.50	48.65	48.65	2.85%	57,298
Dec 17, 2025	47.10	48.55	46.90	47.30	47.30	0.32%	18,601