EBR:TITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	42.95	43.80	42.40	43.40	43.40	0.12%	18,729
Mar 27, 2026	45.60	45.60	43.00	43.35	43.35	-4.41%	7,439
Mar 26, 2026	45.70	45.70	44.85	45.35	45.35	-1.41%	6,053
Mar 25, 2026	45.85	46.65	45.50	46.00	46.00	0.88%	7,165
Mar 24, 2026	45.60	45.75	44.45	45.60	45.60	0.55%	12,300
Mar 23, 2026	43.15	45.80	42.10	45.35	45.35	1.57%	20,954
Mar 20, 2026	44.00	45.15	44.00	44.65	44.65	1.36%	39,112
Mar 19, 2026	44.90	44.90	43.15	44.05	44.05	-2.97%	12,371
Mar 18, 2026	45.40	46.40	44.90	45.40	45.40	0.89%	14,115
Mar 17, 2026	43.85	45.40	43.40	45.00	45.00	2.51%	17,160
Mar 16, 2026	44.00	44.50	43.00	43.90	43.90	-0.90%	12,050
Mar 13, 2026	45.35	45.35	44.05	44.30	44.30	-2.74%	15,975
Mar 12, 2026	45.90	45.90	45.00	45.55	45.55	-1.41%	13,901
Mar 11, 2026	46.20	46.35	45.55	46.20	46.20	-0.96%	10,882
Mar 10, 2026	46.30	47.30	46.25	46.65	46.65	1.97%	8,439
Mar 9, 2026	45.90	46.05	43.60	45.75	45.75	-2.87%	37,700
Mar 6, 2026	48.80	48.90	46.30	47.10	47.10	-2.99%	17,808
Mar 5, 2026	49.00	49.95	48.05	48.55	48.55	-1.22%	12,635
Mar 4, 2026	49.00	49.80	48.70	49.15	49.15	0.20%	11,067
Mar 3, 2026	51.50	51.50	48.25	49.05	49.05	-5.49%	19,693
Mar 2, 2026	52.20	52.60	50.30	51.90	51.90	-2.63%	14,873
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