Titan Environmental Solutions Inc. (TESI)
OTCMKTS · Delayed Price · Currency is USD
0.3500
0.00 (0.00%)
At close: Aug 12, 2025
TESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 64.78% | 300 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 6.20% | 3,852 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -54.02% | 5,200 |
| Jul 31, 2025 | 0.29 | 0.44 | 0.29 | 0.44 | 0.44 | 50.00% | 9,500 |
| Jul 30, 2025 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | 90.66% | 13,100 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.15 | 0.15 | 0.15 | -49.28% | 200 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.96% | 6,062 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 53.28% | 100 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.12% | 600 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.17 | 0.17 | 0.17 | -61.34% | 7,025 |
| Jun 30, 2025 | 0.25 | 0.44 | 0.25 | 0.44 | 0.44 | 98.74% | 20,704 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.58% | 106 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -17.68% | 117 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.70% | 451 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.90% | 600 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 5,000 |
| Jun 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.74% | 20,083 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.68% | 9,450 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -24.45% | 189 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 12.93% | 21,985 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.18 | 0.18 | 0.18 | -36.75% | 8,000 |
| May 30, 2025 | 0.27 | 0.30 | 0.25 | 0.28 | 0.28 | 59.00% | 8,500 |
| May 29, 2025 | 0.27 | 0.30 | 0.18 | 0.18 | 0.18 | -24.49% | 15,500 |
| May 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.97% | 250 |
| May 19, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 30.60% | 701 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 250 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | 4,500 |
| May 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.10% | 12,498 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 2,013 |
| Apr 29, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 15.79% | 9,385 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.09% | 2,251 |
| Mar 31, 2025 | 0.22 | 0.25 | 0.19 | 0.23 | 0.23 | 43.60% | 17,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -26.53% | 1,138 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 36.19% | 141 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -28.25% | 16,696 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.80% | 100 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Mar 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,201 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 128 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 60.90% | 6,385 |