Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 52.80
-0.10 (-0.19%)
At close: Feb 20, 2026
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | - |
| Feb 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.12% | 6 |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.27% | - |
| Feb 16, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -5.38% | - |
| Feb 13, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.24% | - |
| Feb 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.70% | - |
| Feb 11, 2026 | 55.40 | 56.90 | 55.40 | 56.90 | 56.90 | 2.52% | 40 |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Feb 9, 2026 | 54.60 | 55.50 | 54.60 | 55.50 | 55.50 | 2.97% | 1,364 |
| Feb 6, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.56% | - |
| Feb 5, 2026 | 53.90 | 53.90 | 53.60 | 53.60 | 53.60 | -1.29% | 25 |
| Feb 4, 2026 | 57.20 | 57.20 | 54.30 | 54.30 | 54.30 | -3.72% | 20 |
| Feb 3, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Feb 2, 2026 | 55.90 | 57.20 | 55.90 | 56.40 | 56.40 | -2.59% | 711 |
| Jan 30, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.69% | - |
| Jan 29, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 2.10% | - |
| Jan 28, 2026 | 56.90 | 57.90 | 56.90 | 57.10 | 57.10 | 1.42% | 9 |
| Jan 27, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 3.49% | - |
| Jan 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.98% | - |
| Jan 23, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 2.59% | 15 |
| Jan 22, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.93% | - |
| Jan 21, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.37% | - |
| Jan 20, 2026 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | 0.94% | 150 |
| Jan 19, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.91% | - |
| Jan 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | 235 |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.18% | - |
| Jan 14, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.10% | - |
| Jan 13, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.74% | - |
| Jan 12, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.56% | - |
| Jan 9, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jan 8, 2026 | 52.90 | 53.60 | 52.90 | 53.60 | 53.60 | -0.56% | 6 |
| Jan 7, 2026 | 52.50 | 53.90 | 52.50 | 53.90 | 53.90 | 1.32% | 5 |
| Jan 6, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Jan 5, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Jan 2, 2026 | 52.50 | 53.70 | 52.50 | 53.70 | 53.70 | 1.70% | 90 |
| Dec 30, 2025 | 51.30 | 53.20 | 51.30 | 52.80 | 52.80 | 2.92% | 243 |
| Dec 29, 2025 | 49.65 | 51.30 | 49.65 | 51.30 | 51.30 | 0.20% | 126 |
| Dec 23, 2025 | 50.40 | 51.20 | 50.10 | 51.20 | 51.20 | - | 365 |
| Dec 22, 2025 | 48.60 | 51.20 | 48.60 | 51.20 | 51.20 | 4.70% | 165 |
| Dec 19, 2025 | 48.25 | 49.15 | 48.25 | 48.90 | 48.90 | 0.31% | 174 |
| Dec 18, 2025 | 46.95 | 48.75 | 46.95 | 48.75 | 48.75 | 2.96% | 150 |
| Dec 17, 2025 | 46.90 | 47.35 | 46.90 | 47.35 | 47.35 | 2.82% | 166 |
| Dec 16, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.60% | - |
| Dec 15, 2025 | 45.25 | 46.80 | 45.25 | 46.80 | 46.80 | 0.75% | 226 |
| Dec 12, 2025 | 45.70 | 46.45 | 45.70 | 46.45 | 46.45 | 6.05% | 217 |
| Dec 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.24% | - |
| Dec 10, 2025 | 44.30 | 44.35 | 43.80 | 44.35 | 44.35 | -1.44% | 1,382 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.04% | - |
| Dec 8, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.23% | - |