Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 34.90
-0.90 (-2.51%)
Last updated: Jul 31, 2025
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | -4.70% | - |
| Jul 31, 2025 | 34.90 | 36.20 | 34.90 | 36.20 | - | 1.12% | 1,500 |
| Jul 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 1,100 |
| Jul 29, 2025 | 35.60 | 35.90 | 35.60 | 35.80 | - | -2.05% | 1,100 |
| Jul 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | - | -0.41% | 2 |
| Jul 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | -1.48% | 80 |
| Jul 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | - | 0.13% | - |
| Jul 23, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | - | 0.40% | 80 |
| Jul 22, 2025 | 37.30 | 37.70 | 37.05 | 37.05 | - | -2.37% | 248 |
| Jul 21, 2025 | 37.60 | 37.95 | 37.60 | 37.95 | - | 1.74% | 25 |
| Jul 18, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | - | 2.47% | 20 |
| Jul 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -0.95% | 20 |
| Jul 16, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | - | -1.34% | 20 |
| Jul 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | - | -0.93% | 20 |
| Jul 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -1.57% | 20 |
| Jul 11, 2025 | 37.90 | 38.20 | 37.90 | 38.20 | - | 0.26% | 20 |
| Jul 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | -0.26% | 62 |
| Jul 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 2.69% | - |
| Jul 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | 0.27% | 62 |
| Jul 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | - | -1.85% | 62 |
| Jul 4, 2025 | 36.85 | 37.90 | 36.85 | 37.80 | - | 0.13% | 62 |
| Jul 3, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | - | 1.21% | 150 |
| Jul 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | - | -1.84% | - |
| Jul 1, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | - | -7.88% | 200 |
| Jun 30, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | -0.72% | - |
| Jun 27, 2025 | 40.05 | 41.55 | 40.05 | 41.55 | - | 6.27% | 100 |
| Jun 26, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | - | - |
| Jun 25, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | - | 6 |
| Jun 24, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | 2.22% | - |
| Jun 23, 2025 | 37.15 | 38.25 | 37.15 | 38.25 | - | 0.13% | 6 |
| Jun 20, 2025 | 37.85 | 38.20 | 37.85 | 38.20 | - | 1.19% | 150 |
| Jun 19, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | - | -1.31% | - |
| Jun 18, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | - | -2.67% | - |
| Jun 17, 2025 | 38.60 | 39.30 | 38.60 | 39.30 | - | -0.88% | 210 |
| Jun 16, 2025 | 39.10 | 39.65 | 39.10 | 39.65 | - | -0.88% | 99 |
| Jun 13, 2025 | 39.05 | 40.00 | 39.05 | 40.00 | - | 1.91% | 280 |
| Jun 12, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | - | -2.48% | - |
| Jun 11, 2025 | 40.20 | 40.25 | 40.20 | 40.25 | - | 2.81% | 100 |
| Jun 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | - | -0.63% | 50 |
| Jun 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -2.11% | - |
| Jun 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | - | 0.75% | 50 |
| Jun 5, 2025 | 39.25 | 39.95 | 39.25 | 39.95 | - | 1.27% | 26 |
| Jun 4, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | - | 2.07% | - |
| Jun 3, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | -1.65% | 12 |
| Jun 2, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | - | -1.13% | 12 |
| May 30, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | - | -3.75% | 13 |
| May 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | 1.35% | 13 |
| May 28, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | - | 0.74% | - |
| May 27, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | 1.00% | - |
| May 26, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | - | 0.38% | - |