Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
4.500
+0.210 (4.90%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | - | 4.90% | 21,322 |
| 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% | 53,344 |
| 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 |
| Jul 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.12% | 3,834 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.36 | 4.59 | 4.59 | 2.41% | 10,168 |
| Jul 18, 2025 | 4.55 | 4.65 | 4.25 | 4.48 | 4.48 | - | 2,205 |
| Jul 17, 2025 | 4.70 | 4.71 | 4.27 | 4.48 | 4.48 | -5.02% | 17,710 |
| Jul 16, 2025 | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | 2.77% | 2,403 |
| Jul 15, 2025 | 4.74 | 4.79 | 4.44 | 4.59 | 4.59 | 2.00% | 29,260 |
| Jul 14, 2025 | 4.47 | 4.69 | 4.17 | 4.50 | 4.50 | 3.07% | 30,703 |
| Jul 11, 2025 | 4.07 | 4.55 | 4.07 | 4.37 | 4.37 | 0.37% | 9,087 |
| Jul 10, 2025 | 4.35 | 4.55 | 4.12 | 4.35 | 4.35 | 0.93% | 2,912 |
| Jul 9, 2025 | 4.44 | 4.44 | 4.30 | 4.31 | 4.31 | -3.15% | 3,243 |
| Jul 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 505 |
| Jul 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 1,444 |