Titan Pharmaceuticals, Inc. (TTNP)
Oct 2, 2025 - TTNP was delisted (reason: merged into BTTC).
4.610
-0.180 (-3.76%)
Inactive · Last trade price on Oct 1, 2025
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.80 | 4.80 | 4.55 | 4.61 | 4.61 | -3.76% | 3,358,220 |
| Sep 30, 2025 | 4.20 | 4.79 | 4.15 | 4.79 | 4.79 | 12.44% | 58,234 |
| Sep 29, 2025 | 4.07 | 4.30 | 4.07 | 4.26 | 4.26 | 2.65% | 10,884 |
| Sep 26, 2025 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 2.98% | 8,547 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -5.91% | 4,098 |
| Sep 24, 2025 | 4.21 | 4.34 | 4.17 | 4.28 | 4.28 | 1.85% | 3,924 |
| Sep 23, 2025 | 4.31 | 4.33 | 4.17 | 4.21 | 4.21 | -0.12% | 3,920 |
| Sep 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.32% | 951 |
| Sep 19, 2025 | 4.29 | 4.70 | 4.21 | 4.31 | 4.31 | 3.11% | 31,392 |
| Sep 18, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.34% | 2,980 |
| Sep 17, 2025 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -1.04% | 11,425 |
| Sep 16, 2025 | 4.29 | 4.40 | 4.29 | 4.33 | 4.33 | -1.70% | 15,795 |
| Sep 15, 2025 | 4.29 | 4.55 | 3.90 | 4.40 | 4.40 | 2.56% | 21,702 |
| Sep 12, 2025 | 4.32 | 4.33 | 4.25 | 4.29 | 4.29 | -0.23% | 6,809 |
| Sep 11, 2025 | 4.38 | 4.43 | 4.25 | 4.30 | 4.30 | -3.37% | 18,882 |
| Sep 10, 2025 | 4.11 | 4.64 | 4.08 | 4.45 | 4.45 | 9.07% | 39,674 |
| Sep 9, 2025 | 3.94 | 4.20 | 3.84 | 4.08 | 4.08 | - | 10,795 |
| Sep 8, 2025 | 4.11 | 4.22 | 4.08 | 4.08 | 4.08 | -3.55% | 4,691 |
| Sep 5, 2025 | 4.22 | 4.23 | 4.15 | 4.23 | 4.23 | -0.35% | 3,082 |
| Sep 4, 2025 | 4.27 | 4.45 | 4.05 | 4.25 | 4.25 | 1.07% | 35,128 |
| Sep 3, 2025 | 3.78 | 4.30 | 3.72 | 4.20 | 4.20 | 15.38% | 55,546 |
| Sep 2, 2025 | 3.84 | 3.95 | 3.58 | 3.64 | 3.64 | -8.08% | 22,005 |
| Aug 29, 2025 | 4.04 | 4.04 | 3.80 | 3.96 | 3.96 | -0.75% | 19,415 |
| Aug 28, 2025 | 4.48 | 4.48 | 3.88 | 3.99 | 3.99 | -15.64% | 77,416 |
| Aug 27, 2025 | 5.10 | 5.20 | 4.34 | 4.73 | 4.73 | -5.40% | 248,342 |
| Aug 26, 2025 | 5.01 | 5.15 | 4.85 | 5.00 | 5.00 | 1.11% | 1,064,016 |
| Aug 25, 2025 | 4.97 | 5.09 | 4.95 | 4.95 | 4.95 | -0.90% | 2,512 |
| Aug 22, 2025 | 5.01 | 5.01 | 4.89 | 4.99 | 4.99 | 1.84% | 1,955 |
| Aug 21, 2025 | 4.74 | 5.01 | 4.31 | 4.90 | 4.90 | 0.62% | 89,354 |
| Aug 20, 2025 | 5.10 | 5.10 | 4.87 | 4.87 | 4.87 | -4.51% | 24,506 |
| Aug 19, 2025 | 5.15 | 5.34 | 5.10 | 5.10 | 5.10 | -1.54% | 33,929 |
| Aug 18, 2025 | 4.97 | 5.30 | 4.97 | 5.18 | 5.18 | 5.07% | 8,579 |
| Aug 15, 2025 | 4.85 | 4.93 | 4.80 | 4.93 | 4.93 | 1.65% | 12,038 |
| Aug 14, 2025 | 4.95 | 5.10 | 4.64 | 4.85 | 4.85 | -1.62% | 23,245 |
| Aug 13, 2025 | 4.92 | 5.17 | 4.90 | 4.93 | 4.93 | 2.28% | 35,407 |
| Aug 12, 2025 | 4.20 | 4.96 | 4.20 | 4.82 | 4.82 | 14.76% | 48,374 |
| Aug 11, 2025 | 4.08 | 4.30 | 4.05 | 4.20 | 4.20 | 6.06% | 36,869 |
| Aug 8, 2025 | 3.92 | 4.08 | 3.88 | 3.96 | 3.96 | 0.25% | 10,629 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.51% | 1,434 |
| Aug 6, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 0.26% | 5,292 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.73 | 3.92 | 3.92 | -1.75% | 5,443 |
| Aug 4, 2025 | 3.95 | 3.99 | 3.85 | 3.99 | 3.99 | - | 6,368 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | -1.48% | 2,120 |
| Jul 31, 2025 | 3.99 | 4.11 | 3.79 | 4.05 | 4.05 | 0.75% | 16,836 |
| Jul 30, 2025 | 3.84 | 4.09 | 3.76 | 4.02 | 4.02 | - | 33,616 |
| Jul 29, 2025 | 4.32 | 4.32 | 3.70 | 4.02 | 4.02 | -8.22% | 546,960 |
| Jul 28, 2025 | 4.17 | 4.38 | 4.10 | 4.38 | 4.38 | 7.62% | 20,617 |
| Jul 25, 2025 | 5.26 | 5.26 | 3.82 | 4.07 | 4.07 | -20.72% | 70,387 |
| Jul 24, 2025 | 4.83 | 5.35 | 4.68 | 5.13 | 5.13 | 9.47% | 85,262 |
| Jul 23, 2025 | 4.62 | 4.95 | 4.62 | 4.69 | 4.69 | -1.82% | 10,906 |