Titan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.00	45.45	44.30	44.50	44.50	-0.89%	8,216
Dec 4, 2025	45.00	45.35	44.65	44.90	44.90	-0.22%	2,928
Dec 3, 2025	45.40	45.55	44.95	45.00	45.00	-1.21%	4,828
Dec 2, 2025	45.30	45.75	44.90	45.55	45.55	1.00%	5,743
Dec 1, 2025	45.65	45.85	44.60	45.10	45.10	-1.31%	9,958
Nov 28, 2025	45.65	46.20	45.55	45.70	45.70	0.22%	9,914
Nov 27, 2025	45.35	45.80	45.20	45.60	45.60	0.88%	9,332
Nov 26, 2025	45.50	45.60	44.80	45.20	45.20	-0.33%	7,598
Nov 25, 2025	44.60	45.55	44.20	45.35	45.35	2.37%	10,300
Nov 24, 2025	43.40	44.80	43.40	44.30	44.30	2.43%	8,170
Nov 21, 2025	43.00	43.50	42.45	43.25	43.25	-	7,881
Nov 20, 2025	43.70	43.90	43.00	43.25	43.25	-0.35%	6,467
Nov 19, 2025	43.00	43.60	42.50	43.40	43.40	1.05%	16,285
Nov 18, 2025	43.60	43.60	42.65	42.95	42.95	-2.61%	8,769
Nov 17, 2025	44.40	44.70	43.50	44.10	44.10	0.11%	28,291
Nov 14, 2025	43.00	44.05	42.40	44.05	44.05	2.32%	11,909
Nov 13, 2025	42.25	43.40	42.25	43.05	43.05	1.89%	9,541
Nov 12, 2025	42.15	42.55	42.15	42.25	42.25	0.48%	6,354
Nov 11, 2025	40.25	42.20	40.25	42.05	42.05	3.96%	11,716
Nov 10, 2025	40.55	40.80	40.00	40.45	40.45	1.51%	5,095
Nov 7, 2025	40.65	41.35	39.40	39.85	39.85	-1.97%	11,157
Nov 6, 2025	39.20	40.80	38.30	40.65	40.65	3.83%	22,641
Nov 5, 2025	38.70	39.30	38.65	39.15	39.15	0.38%	5,695
Nov 4, 2025	38.50	39.00	38.10	39.00	39.00	0.39%	7,171
Nov 3, 2025	38.40	38.95	38.40	38.85	38.85	0.78%	3,735
Oct 31, 2025	38.75	39.00	38.55	38.55	38.55	-0.39%	9,465
Oct 30, 2025	40.05	40.20	38.70	38.70	38.70	-3.01%	10,743
Oct 29, 2025	39.15	40.10	39.15	39.90	39.90	2.05%	5,567
Oct 28, 2025	39.65	39.65	39.00	39.10	39.10	-1.39%	8,214
Oct 27, 2025	40.25	40.30	39.20	39.65	39.65	1.15%	10,942
Oct 24, 2025	39.30	39.90	39.00	39.20	39.20	-0.25%	17,382
Oct 23, 2025	39.00	39.30	38.20	39.30	39.30	1.29%	10,707
Oct 22, 2025	39.20	39.40	38.80	38.80	38.80	-0.51%	11,127
Oct 21, 2025	37.75	39.15	37.70	39.00	39.00	3.45%	11,729
Oct 20, 2025	36.70	38.00	36.70	37.70	37.70	3.15%	8,366
Oct 17, 2025	37.10	37.10	36.30	36.55	36.55	-2.14%	9,755
Oct 16, 2025	36.70	37.35	36.15	37.35	37.35	2.19%	6,764
Oct 15, 2025	37.05	37.30	36.55	36.55	36.55	-1.08%	4,872
Oct 14, 2025	36.60	36.95	36.30	36.95	36.95	0.96%	4,859
Oct 13, 2025	36.50	37.00	36.50	36.60	36.60	0.41%	5,529
Oct 10, 2025	36.90	37.00	36.40	36.45	36.45	-0.68%	8,168
Oct 9, 2025	37.35	37.40	36.70	36.70	36.70	-1.48%	7,826
Oct 8, 2025	36.45	37.30	36.40	37.25	37.25	2.34%	21,431
Oct 7, 2025	36.25	36.90	35.60	36.40	36.40	0.55%	14,019
Oct 6, 2025	36.80	36.80	35.90	36.20	36.20	-0.55%	8,011
Oct 3, 2025	35.85	36.60	35.65	36.40	36.40	1.82%	15,332
Oct 2, 2025	34.40	35.90	34.40	35.75	35.75	3.77%	9,756
Oct 1, 2025	34.75	34.75	34.45	34.45	34.45	-1.01%	4,103
Sep 30, 2025	34.50	34.80	34.10	34.80	34.80	0.72%	9,675
Sep 29, 2025	34.70	35.15	34.55	34.55	34.55	-0.43%	11,471