Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	46.40	47.45	46.20	47.15	47.15	1.18%	12,316
Dec 15, 2025	45.80	46.70	45.60	46.60	46.60	2.53%	7,614
Dec 12, 2025	45.60	46.20	45.45	45.45	45.45	-0.87%	7,875
Dec 11, 2025	44.45	46.00	44.40	45.85	45.85	3.85%	22,369
Dec 10, 2025	44.75	44.95	43.90	44.15	44.15	-1.23%	11,169
Dec 9, 2025	45.30	45.40	44.65	44.70	44.70	-1.32%	3,383
Dec 8, 2025	44.30	45.50	43.90	45.30	45.30	1.80%	10,687
Dec 5, 2025	45.00	45.45	44.30	44.50	44.50	-0.89%	8,216
Dec 4, 2025	45.00	45.35	44.65	44.90	44.90	-0.22%	2,928
Dec 3, 2025	45.40	45.55	44.95	45.00	45.00	-1.21%	4,828
Dec 2, 2025	45.30	45.75	44.90	45.55	45.55	1.00%	5,743
Dec 1, 2025	45.65	45.85	44.60	45.10	45.10	-1.31%	9,958
Nov 28, 2025	45.65	46.20	45.55	45.70	45.70	0.22%	9,914
Nov 27, 2025	45.35	45.80	45.20	45.60	45.60	0.88%	9,332
Nov 26, 2025	45.50	45.60	44.80	45.20	45.20	-0.33%	7,598