Titan Environmental Solutions Inc. (TESI)
OTCMKTS
· Delayed Price · Currency is USD
0.2179
0.00 (0.00%)
At close: Mar 25, 2025
TESI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.78% | 262 |
Feb 13, 2025 | 0.22 | 0.22 | 0.11 | 0.11 | 0.11 | -47.08% | 55,235 |
Feb 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 500 |
Feb 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -27.59% | 2,200 |
Jan 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 38.10% | 100 |
Jan 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 700 |
Jan 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -27.59% | 1,000 |
Jan 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 255 |
Dec 31, 2024 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | - | 8,591 |
Dec 27, 2024 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 3.61% | 7,200 |
Dec 19, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 1,000 |
Dec 17, 2024 | 0.16 | 0.28 | 0.16 | 0.28 | 0.28 | -3.48% | 1,500 |
Dec 16, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 26.09% | 1,000 |
Dec 13, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 4,997 |
Dec 12, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 500 |
Dec 5, 2024 | 0.23 | 0.24 | 0.18 | 0.23 | 0.23 | -20.14% | 5,885 |
Dec 4, 2024 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 19.95% | 1,900 |
Dec 2, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.21% | 4,650 |
Nov 29, 2024 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 38.03% | 3,500 |
Nov 22, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.50% | 500 |
Nov 18, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 300 |
Nov 13, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 400 |
Nov 8, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.52% | 2,502 |
Oct 31, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.87% | 6,053 |
Oct 29, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 145.54% | 4,850 |
Oct 28, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 6,099 |
Oct 22, 2024 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -9.82% | 1,250 |
Oct 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.46% | 550 |
Oct 14, 2024 | 0.27 | 0.27 | 0.11 | 0.14 | 0.14 | 22.14% | 1,450 |
Oct 11, 2024 | 0.26 | 0.26 | 0.11 | 0.11 | 0.11 | -58.85% | 6,700 |