Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 50.80
+0.70 (1.40%)
At close: Aug 26, 2026
FRA:TCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.89% | - |
| Aug 24, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.38% | - |
| Aug 21, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.81% | - |
| Aug 20, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.18% | - |
| Aug 19, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.38% | - |
| Aug 18, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.10% | - |
| Aug 17, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.69% | - |
| Aug 14, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.79% | - |
| Aug 13, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.49% | - |
| Aug 12, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.29% | - |
| Aug 11, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.29% | - |
| Aug 10, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.32% | - |
| Aug 7, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.38% | - |
| Aug 6, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.24% | - |
| Aug 5, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 2.09% | - |
| Aug 4, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.45% | - |
| Aug 3, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.78% | - |
| Jul 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.66% | - |
| Jul 30, 2026 | 51.30 | 51.30 | 51.25 | 51.25 | 51.25 | -0.39% | 100 |
| Jul 29, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.59% | - |
| Jul 28, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 2.10% | - |
| Jul 27, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.50% | - |
| Jul 24, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -2.92% | - |
| Jul 23, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.59% | - |
| Jul 22, 2026 | 48.46 | 50.65 | 48.46 | 50.65 | 50.65 | 5.92% | 28 |
| Jul 21, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -2.33% | - |
| Jul 20, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.09% | - |
| Jul 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.28% | - |
| Jul 16, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.08% | - |
| Jul 15, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.08% | 8 |
| Jul 14, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.68% | - |
| Jul 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.88% | - |
| Jul 10, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.30% | - |
| Jul 9, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -3.21% | - |
| Jul 8, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.65% | - |
| Jul 7, 2026 | 51.65 | 51.65 | 51.60 | 51.60 | 51.60 | -0.10% | 111 |
| Jul 6, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.68% | - |
| Jul 3, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.40% | - |
| Jul 2, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.69% | - |
| Jul 1, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.74% | - |
| Jun 30, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.08 | -2.49% | - |
| Jun 29, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 51.36 | -1.51% | - |
| Jun 26, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.15 | -1.85% | - |
| Jun 25, 2026 | 53.30 | 53.95 | 53.00 | 53.95 | 53.13 | 2.37% | 11 |
| Jun 24, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 51.90 | -1.22% | - |
| Jun 23, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 52.54 | 0.28% | - |
| Jun 22, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.39 | -1.39% | - |
| Jun 19, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.13 | 1.51% | - |
| Jun 18, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 52.35 | -1.57% | - |
| Jun 17, 2026 | 52.45 | 54.00 | 52.45 | 54.00 | 53.18 | 1.69% | 200 |