EBR:TITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	48.00	50.55	47.80	50.50	50.50	4.86%	14,666
Jun 10, 2026	48.40	49.04	48.00	48.16	48.16	0.12%	8,903
Jun 9, 2026	48.84	49.96	48.10	48.10	48.10	-1.43%	10,620
Jun 8, 2026	48.60	49.00	48.00	48.80	48.80	-1.21%	8,738
Jun 5, 2026	48.80	49.94	48.60	49.40	49.40	0.82%	11,161
Jun 4, 2026	50.40	50.40	48.84	49.00	49.00	-2.10%	3,983
Jun 3, 2026	49.60	50.25	49.06	50.05	50.05	0.26%	8,138
Jun 2, 2026	50.30	50.95	49.60	49.92	49.92	0.04%	9,305
Jun 1, 2026	51.15	51.40	49.50	49.90	49.90	-2.82%	11,457
May 29, 2026	49.70	51.35	49.70	51.35	51.35	3.70%	24,218
May 28, 2026	49.34	50.20	48.94	49.52	49.52	-0.36%	13,549
May 27, 2026	48.30	49.70	48.30	49.70	49.70	2.90%	8,969
May 26, 2026	49.88	49.88	48.04	48.30	48.30	-0.21%	5,445
May 25, 2026	48.02	48.98	48.00	48.40	48.40	1.13%	10,491
May 22, 2026	47.40	47.86	47.26	47.86	47.86	1.27%	9,824
May 21, 2026	47.90	47.90	46.96	47.26	47.26	-0.42%	9,235
May 20, 2026	46.00	47.94	46.00	47.46	47.46	3.53%	7,662
May 19, 2026	47.54	47.74	45.82	45.84	45.84	-3.90%	7,462
May 18, 2026	47.00	47.70	46.66	47.70	47.70	0.89%	15,727
May 15, 2026	48.52	48.52	47.28	47.28	47.28	-3.47%	10,099
May 14, 2026	48.64	48.98	48.40	48.98	48.98	1.58%	10,056
May 13, 2026	48.20	49.14	48.12	48.22	48.22	-	11,510
May 12, 2026	50.30	50.30	47.94	48.22	48.22	-4.42%	18,162
May 11, 2026	50.15	50.45	49.48	50.45	50.45	0.60%	12,723
May 8, 2026	49.18	50.80	48.90	50.15	50.15	0.54%	19,483
May 7, 2026	49.80	52.05	49.70	49.88	49.88	0.97%	27,226
May 6, 2026	46.00	49.96	46.00	49.40	49.40	8.10%	26,647
May 5, 2026	45.30	45.98	44.90	45.70	45.70	0.13%	9,546
May 4, 2026	45.96	46.24	45.50	45.64	45.64	-1.04%	8,523
Apr 30, 2026	45.50	46.48	45.30	46.12	46.12	0.48%	7,877
Apr 29, 2026	45.42	46.24	45.20	45.90	45.90	-0.04%	9,543
Apr 28, 2026	46.30	46.44	45.28	45.92	45.92	-0.91%	5,313
Apr 27, 2026	46.20	46.66	45.84	46.34	46.34	0.30%	7,415
Apr 24, 2026	46.74	46.78	46.08	46.20	46.20	-0.77%	7,587
Apr 23, 2026	46.18	46.92	45.90	46.56	46.56	0.30%	6,926
Apr 22, 2026	46.90	46.90	46.00	46.42	46.42	-0.68%	7,942
Apr 21, 2026	47.36	47.56	46.00	46.74	46.74	-1.72%	15,029
Apr 20, 2026	48.00	48.00	46.56	47.56	47.56	-2.22%	13,923
Apr 17, 2026	47.80	49.00	47.06	48.64	48.64	1.12%	26,069
Apr 16, 2026	48.10	48.42	47.36	48.10	48.10	-0.46%	8,020
Apr 15, 2026	48.82	49.28	47.86	48.32	48.32	-1.75%	7,297
Apr 14, 2026	49.00	50.00	48.38	49.18	49.18	1.99%	11,865
Apr 13, 2026	48.70	48.90	48.18	48.22	48.22	-2.11%	5,484
Apr 10, 2026	48.50	49.92	48.12	49.26	49.26	1.23%	9,740
Apr 9, 2026	48.90	49.10	47.94	48.66	48.66	-0.82%	15,881
Apr 8, 2026	48.36	49.58	47.64	49.06	49.06	6.84%	13,680
Apr 7, 2026	45.00	47.38	44.36	45.92	45.92	-3.02%	34,793
Apr 2, 2026	46.30	47.35	46.10	47.35	47.35	0.85%	22,450
Apr 1, 2026	46.10	47.70	45.60	46.95	46.95	4.45%	29,722
Mar 31, 2026	43.70	44.95	43.50	44.95	44.95	3.57%	14,600