Skip to main content
Titan Environmental Solutions Inc. (TESI)
OTCMKTS · Delayed Price · Currency is USD
0.280
0.00 (0.00%)
At close: Dec 19, 2024

TESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20240.260.280.260.280.28-1,000
Dec 17, 20240.160.280.160.280.28-3.48%1,500
Dec 16, 20240.290.290.290.290.2926.09%1,000
Dec 13, 20240.230.230.230.230.230.88%4,997
Dec 12, 20240.230.230.230.230.23-0.87%500
Dec 5, 20240.230.240.180.230.23-20.14%5,885
Dec 4, 20240.240.290.240.290.2919.95%1,900
Dec 2, 20240.240.240.240.240.24-17.21%4,650
Nov 29, 20240.250.290.250.290.2938.03%3,500
Nov 22, 20240.210.210.210.210.21-4.50%500
Nov 18, 20240.220.220.220.220.22-4.35%300
Nov 13, 20240.240.240.230.230.234.55%400
Nov 8, 20240.220.220.220.220.22-18.52%2,502
Oct 31, 20240.270.270.270.270.278.87%6,053
Oct 29, 20240.230.250.230.250.25145.54%4,850
Oct 28, 20240.120.120.100.100.10-6,099
Oct 22, 20240.150.150.100.100.10-9.82%1,250
Oct 18, 20240.110.110.110.110.11-17.46%550
Oct 14, 20240.270.270.110.140.1422.14%1,450
Oct 11, 20240.260.260.110.110.11-58.85%6,700
Oct 10, 20240.110.270.100.270.27-4,610
Sep 30, 20240.240.300.240.270.2732.42%5,503
Sep 27, 20240.200.200.200.200.20-525
Sep 26, 20240.160.200.160.200.201.95%653
Sep 16, 20240.200.200.100.200.20-3,698
Sep 6, 20240.200.200.200.200.20-3,100
Aug 29, 20240.200.200.200.200.20-20.00%1,516
Aug 8, 20240.250.250.250.250.2525.00%2,500
Aug 2, 20240.230.230.180.200.2017.65%5,380
Jul 23, 20240.170.170.170.170.17-9,057
Jul 16, 20240.170.170.170.170.17-2,900
Jul 15, 20240.170.170.170.170.176.25%3,247
Jul 11, 20240.160.170.110.160.166.67%9,279
Jul 10, 20240.150.160.150.150.1550.00%154,001
Jul 9, 20240.100.100.100.100.10-1,250
Jul 8, 20240.150.150.100.100.10-23.08%69,920
Jul 2, 20240.130.130.130.130.13-13.33%11,000
Jun 28, 20240.150.150.150.150.1515.38%5,000
Jun 27, 20240.130.130.090.130.13-13.33%100,000
Jun 26, 20240.110.160.090.150.15-6.25%71,000
Jun 25, 20240.160.160.160.160.1660.00%601
Jun 20, 20240.100.100.100.100.10-41.18%200,000
Jun 6, 20240.170.190.170.170.1721.43%179,660
Jun 5, 20240.160.160.140.140.14-12.50%17,500
Jun 4, 20240.190.190.160.160.1614.29%111,400
Jun 3, 20240.140.140.140.140.14-6,082
May 31, 20240.140.140.140.140.14-28,000
May 30, 20240.120.140.120.140.14-0.71%15,007
May 29, 20240.140.140.140.140.1441.00%20,000
May 28, 20240.110.120.100.100.10-16.67%220,000
May 24, 20240.130.140.120.120.12-0.08%59,668
May 23, 20240.120.120.120.120.129.18%37,100
May 22, 20240.100.110.100.110.1122.22%5,505
May 20, 20240.150.150.090.090.09-4.26%8,350
May 9, 20240.100.100.090.090.09-6.00%400
May 8, 20240.130.130.070.100.10-9.09%87,005
May 6, 20240.130.130.110.110.11-15.38%10,250
May 2, 20240.140.140.100.130.13-23.53%13,005
May 1, 20240.160.170.150.170.17-15.00%15,000
Apr 30, 20240.160.230.160.200.2033.33%59,889
Apr 29, 20240.140.190.130.150.1515.38%185,350
Apr 26, 20240.170.170.130.130.13-13.33%6,907
Apr 25, 20240.240.240.150.150.15-34.78%33,116
Apr 24, 20240.350.740.100.230.23-53.99%340,957
Apr 23, 20240.500.500.500.500.5042.83%100
Apr 22, 20240.350.350.350.350.35-29.99%1,474
Apr 19, 20240.500.500.500.500.50-103
Apr 18, 20240.360.500.300.500.5051.48%22,600
Apr 16, 20240.330.330.330.330.33-34.00%400
Apr 11, 20240.500.500.500.500.50-9.09%21,250
Apr 9, 20240.540.550.270.550.55-52,900
Apr 8, 20240.550.750.250.550.5510.00%43,102
Apr 5, 20240.550.550.500.500.50-5,212
Apr 4, 20240.500.500.500.500.50-7,500
Apr 3, 20240.500.500.500.500.50-15.25%507
Apr 1, 20240.590.590.590.590.59-20.27%100
Mar 28, 20240.490.820.490.740.7448.00%19,700
Mar 25, 20240.500.500.500.500.50-1,000
Mar 22, 20240.500.500.500.500.5025.00%2,000
Mar 21, 20240.410.410.400.400.4014.29%16,915
Mar 19, 20240.350.370.350.350.35-36.36%8,137
Mar 8, 20240.450.550.440.550.55-5,300
Mar 7, 20240.550.550.550.550.55-17.91%1,000
Mar 6, 20240.670.670.670.670.67-3,100
Mar 5, 20240.860.860.670.670.67-22.09%7,500
Mar 4, 20240.920.920.860.860.86-6.23%6,209
Feb 22, 20240.860.920.860.920.926.63%723
Feb 21, 20240.860.860.860.860.86-13.99%1,026
Feb 14, 20241.001.001.001.001.001.01%3,545
Feb 13, 20240.990.990.990.990.99-1.00%271
Feb 9, 20241.001.000.991.001.005.26%1,602
Feb 8, 20240.950.950.950.950.95-290
Feb 7, 20240.950.950.900.950.956.15%300
Feb 6, 20240.800.900.800.900.9011.87%2,117
Feb 5, 20240.800.800.800.800.80-1,000
Feb 2, 20240.800.800.800.800.80-201
Feb 1, 20240.800.800.800.800.805.96%1,000
Jan 31, 20240.760.760.760.760.766.34%700
Jan 26, 20240.690.710.690.710.712.90%4,699
Jan 25, 20240.700.700.690.690.69-2,149