Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	44.60	45.55	44.20	45.35	45.35	2.37%	10,300
Nov 24, 2025	43.40	44.80	43.40	44.30	44.30	2.43%	8,170
Nov 21, 2025	43.00	43.50	42.45	43.25	43.25	-	7,881
Nov 20, 2025	43.70	43.90	43.00	43.25	43.25	-0.35%	6,467
Nov 19, 2025	43.00	43.60	42.50	43.40	43.40	1.05%	16,285
Nov 18, 2025	43.60	43.60	42.65	42.95	42.95	-2.61%	8,769
Nov 17, 2025	44.40	44.70	43.50	44.10	44.10	0.11%	28,291
Nov 14, 2025	43.00	44.05	42.40	44.05	44.05	2.32%	11,909
Nov 13, 2025	42.25	43.40	42.25	43.05	43.05	1.89%	9,541
Nov 12, 2025	42.15	42.55	42.15	42.25	42.25	0.48%	6,354
Nov 11, 2025	40.25	42.20	40.25	42.05	42.05	3.96%	11,716
Nov 10, 2025	40.55	40.80	40.00	40.45	40.45	1.51%	5,095
Nov 7, 2025	40.65	41.35	39.40	39.85	39.85	-1.97%	11,157
Nov 6, 2025	39.20	40.80	38.30	40.65	40.65	3.83%	22,641
Nov 5, 2025	38.70	39.30	38.65	39.15	39.15	0.38%	5,695
Nov 4, 2025	38.50	39.00	38.10	39.00	39.00	0.39%	7,171
Nov 3, 2025	38.40	38.95	38.40	38.85	38.85	0.78%	3,735
Oct 31, 2025	38.75	39.00	38.55	38.55	38.55	-0.39%	9,465
Oct 30, 2025	40.05	40.20	38.70	38.70	38.70	-3.01%	10,743
Oct 29, 2025	39.15	40.10	39.15	39.90	39.90	2.05%	5,567