Skip to main content
Titan Logix Corp. (TSXV: TLA)
Canada flag Canada · Delayed Price · Currency is CAD
0.660
-0.010 (-1.49%)
Dec 20, 2024, 12:51 PM EST

Titan Logix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.660.660.660.660.66-1.49%2,500
Dec 19, 20240.680.680.670.670.67-2.90%10,530
Dec 18, 20240.680.690.680.690.694.55%21,000
Dec 17, 20240.660.660.660.660.66--
Dec 16, 20240.700.700.660.660.66-5.71%6,642
Dec 13, 20240.700.700.700.700.70--
Dec 12, 20240.710.710.700.700.70-2.78%9,101
Dec 11, 20240.730.730.710.720.72-1.37%18,000
Dec 10, 20240.770.770.730.730.73-5.19%19,600
Dec 9, 20240.770.770.770.770.774.05%3,200
Dec 6, 20240.740.740.740.740.74--
Dec 5, 20240.740.740.740.740.74--
Dec 4, 20240.740.770.740.740.74-7.50%4,800
Dec 3, 20240.740.800.740.800.801.27%37,900
Dec 2, 20240.790.790.790.790.79-1,043
Nov 29, 20240.750.790.740.790.796.76%32,000
Nov 28, 20240.740.740.740.740.74--
Nov 27, 20240.740.740.740.740.742.78%1,000
Nov 26, 20240.720.720.720.720.72--
Nov 25, 20240.720.720.720.720.72--
Nov 22, 20240.720.720.720.720.72--
Nov 21, 20240.800.800.630.720.72-10.00%13,000
Nov 20, 20240.790.800.790.800.80-22,000
Nov 19, 20240.800.800.800.800.80--
Nov 18, 20240.800.800.800.800.80--
Nov 15, 20240.800.800.800.800.80--
Nov 14, 20240.800.800.800.800.80--
Nov 13, 20240.800.800.800.800.80--
Nov 12, 20240.800.800.800.800.80--
Nov 11, 20240.800.800.800.800.80--
Nov 8, 20240.800.800.800.800.80--
Nov 7, 20240.790.800.790.800.80-3,501
Nov 6, 20240.780.820.770.800.803.90%145,200
Nov 5, 20240.740.770.740.770.778.45%50,001
Nov 4, 20240.700.760.700.710.711.43%30,500
Nov 1, 20240.700.710.700.700.701.45%87,000
Oct 31, 20240.690.690.690.690.694.55%1,000
Oct 30, 20240.660.660.660.660.66--
Oct 29, 20240.660.660.660.660.661.54%2,200
Oct 28, 20240.680.680.650.650.65-4.41%79,502
Oct 25, 20240.680.680.680.680.68--
Oct 24, 20240.750.750.680.680.68-2.86%71,603
Oct 23, 20240.750.760.690.700.70-6.67%49,410
Oct 22, 20240.750.750.750.750.75-1,000
Oct 21, 20240.740.750.730.750.757.14%101,800
Oct 18, 20240.700.700.700.700.70-69,000
Oct 17, 20240.700.700.700.700.70-129,500
Oct 16, 20240.700.700.700.700.70-74,031
Oct 15, 20240.700.700.700.700.70--
Oct 11, 20240.700.700.700.700.70-50,016
Oct 10, 20240.700.700.700.700.70--
Oct 9, 20240.700.700.700.700.70-145,000
Oct 8, 20240.700.700.700.700.70-98,500
Oct 7, 20240.700.700.700.700.70--
Oct 4, 20240.700.700.700.700.706.06%46,000
Oct 3, 20240.650.660.650.660.66-2.94%4,500
Oct 2, 20240.680.680.680.680.68-2.86%10,500
Oct 1, 20240.690.700.690.700.70-50,007
Sep 30, 20240.690.700.690.700.702.94%13,100
Sep 27, 20240.680.680.680.680.68--
Sep 26, 20240.670.680.670.680.681.49%14,000
Sep 25, 20240.700.700.650.670.67-4.29%79,501
Sep 24, 20240.700.700.700.700.70--
Sep 23, 20240.700.700.700.700.70-4.11%211,000
Sep 20, 20240.730.730.730.730.73-16,000
Sep 19, 20240.730.730.730.730.73--
Sep 18, 20240.700.730.700.730.731.39%30,000
Sep 17, 20240.720.720.720.720.722.86%14,000
Sep 16, 20240.700.700.700.700.70--
Sep 13, 20240.700.700.700.700.70-10,000
Sep 12, 20240.700.700.700.700.70-13,500
Sep 11, 20240.710.710.700.700.70-6.67%8,500
Sep 10, 20240.750.750.750.750.75--
Sep 9, 20240.750.750.750.750.75-100
Sep 6, 20240.750.750.750.750.75--
Sep 5, 20240.750.750.750.750.757.14%16,000
Sep 4, 20240.700.700.700.700.70-6.67%5,500
Sep 3, 20240.750.750.750.750.75--
Aug 30, 20240.750.750.750.750.751.35%8,000
Aug 29, 20240.740.740.740.740.74--
Aug 28, 20240.740.740.740.740.74--
Aug 27, 20240.690.810.680.740.748.82%76,600
Aug 26, 20240.660.690.660.680.684.62%35,500
Aug 23, 20240.650.650.650.650.65-39,500
Aug 22, 20240.650.650.650.650.65--
Aug 21, 20240.660.660.650.650.65-15,520
Aug 20, 20240.630.650.630.650.6514.04%392,800
Aug 19, 20240.570.570.570.570.57--
Aug 16, 20240.570.570.570.570.57--
Aug 15, 20240.570.570.570.570.57-121,000
Aug 14, 20240.590.590.570.570.57-5.00%3,000
Aug 13, 20240.600.600.600.600.60--
Aug 12, 20240.600.600.600.600.60--
Aug 9, 20240.650.650.600.600.60-3.23%2,500
Aug 8, 20240.620.620.620.620.62-42,000
Aug 7, 20240.620.620.620.620.62-4.62%3,900
Aug 6, 20240.610.650.610.650.65-49,000
Aug 2, 20240.650.650.650.650.65-45,000
Aug 1, 20240.650.670.650.650.65-97,630
Jul 31, 20240.640.650.630.650.65-121,900