Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TITN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.61 | -0.05 | -0.22% | 22.37 | 22.62 | 22.05 | 145,130 |
| Apr 24 2024 | 22.66 | -0.47 | -2.03% | 23.05 | 23.24 | 22.41 | 246,798 |
| Apr 23 2024 | 23.13 | 0.12 | 0.52% | 22.90 | 23.17 | 22.86 | 134,888 |
| Apr 22 2024 | 23.01 | -0.23 | -0.99% | 23.23 | 23.32 | 22.77 | 197,227 |
| Apr 19 2024 | 23.24 | 0.38 | 1.66% | 22.73 | 23.25 | 22.62 | 132,884 |
| Apr 18 2024 | 22.86 | 0.07 | 0.31% | 22.91 | 23.06 | 22.765 | 133,123 |
| Apr 17 2024 | 22.79 | -0.28 | -1.21% | 23.24 | 23.24 | 22.71 | 139,710 |
| Apr 16 2024 | 23.07 | -0.19 | -0.82% | 23.08 | 23.62 | 22.82 | 197,839 |
| Apr 15 2024 | 23.26 | -0.13 | -0.56% | 23.41 | 23.79 | 23.20 | 164,672 |
| Apr 12 2024 | 23.39 | -0.49 | -2.05% | 23.76 | 23.76 | 23.30 | 177,508 |
| Apr 11 2024 | 23.88 | 0.57 | 2.45% | 23.32 | 23.92 | 23.24 | 221,321 |
| Apr 10 2024 | 23.31 | -1.00 | -4.11% | 23.67 | 23.67 | 23.00 | 230,982 |
| Apr 09 2024 | 24.31 | 0.50 | 2.10% | 23.80 | 24.31 | 23.74 | 130,615 |
| Apr 08 2024 | 23.81 | 0.20 | 0.85% | 23.74 | 23.99 | 23.625 | 81,454 |
| Apr 05 2024 | 23.61 | -0.04 | -0.17% | 23.62 | 23.78 | 23.28 | 143,849 |
| Apr 04 2024 | 23.65 | 0.13 | 0.55% | 23.88 | 24.12 | 23.46 | 191,788 |
| Apr 03 2024 | 23.52 | -0.08 | -0.34% | 23.38 | 23.87 | 23.33 | 210,230 |
| Apr 02 2024 | 23.60 | -0.40 | -1.67% | 23.905 | 24.02 | 23.43 | 127,983 |
| Apr 01 2024 | 24.00 | -0.81 | -3.26% | 24.80 | 24.94 | 23.90 | 169,587 |
| Mar 28 2024 | 24.81 | 0.59 | 2.44% | 24.17 | 24.89 | 24.01 | 192,677 |
| Mar 27 2024 | 24.22 | 0.82 | 3.50% | 23.66 | 24.245 | 23.48 | 158,556 |
| Mar 26 2024 | 23.40 | 0.02 | 0.09% | 23.60 | 23.65 | 23.29 | 226,142 |
| Mar 25 2024 | 23.38 | -0.17 | -0.72% | 23.62 | 23.90 | 23.24 | 241,711 |
| Mar 22 2024 | 23.55 | -1.51 | -6.03% | 24.92 | 24.95 | 23.39 | 507,157 |
| Mar 21 2024 | 25.06 | -1.81 | -6.74% | 25.88 | 26.15 | 23.88 | 536,527 |
| Mar 20 2024 | 26.87 | 0.79 | 3.03% | 26.12 | 27.125 | 25.68 | 194,815 |
| Mar 19 2024 | 26.08 | 1.14 | 4.57% | 24.94 | 26.27 | 24.86 | 178,139 |
| Mar 18 2024 | 24.94 | -0.62 | -2.43% | 25.50 | 25.57 | 24.8812 | 304,525 |
| Mar 15 2024 | 25.56 | 0.40 | 1.59% | 25.13 | 25.77 | 25.13 | 290,658 |
| Mar 14 2024 | 25.16 | -0.41 | -1.60% | 25.53 | 25.58 | 25.06 | 146,379 |
| Mar 13 2024 | 25.57 | 0.09 | 0.35% | 25.36 | 25.89 | 25.36 | 126,561 |
| Mar 12 2024 | 25.48 | 0.12 | 0.47% | 25.36 | 25.55 | 24.97 | 207,443 |
| Mar 11 2024 | 25.36 | 0.19 | 0.75% | 25.12 | 25.39 | 24.96 | 116,599 |
| Mar 08 2024 | 25.17 | -0.50 | -1.95% | 25.91 | 26.03 | 25.14 | 119,993 |
| Mar 07 2024 | 25.67 | 0.28 | 1.10% | 25.48 | 25.85 | 25.435 | 106,211 |
| Mar 06 2024 | 25.39 | 0.35 | 1.40% | 25.17 | 25.53 | 24.81 | 123,604 |
| Mar 05 2024 | 25.04 | -0.39 | -1.53% | 25.20 | 25.565 | 24.8475 | 186,079 |
| Mar 04 2024 | 25.43 | -0.33 | -1.28% | 25.76 | 26.19 | 25.42 | 125,764 |
| Mar 01 2024 | 25.76 | 0.53 | 2.10% | 25.30 | 25.95 | 25.165 | 131,924 |
| Feb 29 2024 | 25.23 | -0.02 | -0.08% | 25.60 | 26.01 | 25.135 | 148,179 |
| Feb 28 2024 | 25.25 | -0.30 | -1.17% | 25.28 | 25.91 | 25.23 | 92,996 |
| Feb 27 2024 | 25.55 | 0.05 | 0.20% | 25.60 | 26.13 | 25.46 | 127,350 |
| Feb 26 2024 | 25.50 | -0.45 | -1.73% | 25.81 | 26.025 | 25.45 | 189,017 |
| Feb 23 2024 | 25.95 | 0.37 | 1.45% | 25.49 | 26.15 | 25.49 | 233,232 |
| Feb 22 2024 | 25.58 | -0.50 | -1.92% | 26.06 | 26.18 | 25.465 | 194,681 |
| Feb 21 2024 | 26.08 | 0.14 | 0.54% | 25.94 | 26.17 | 25.875 | 111,336 |
| Feb 20 2024 | 25.94 | -0.78 | -2.92% | 26.25 | 26.3199 | 25.87 | 176,527 |
| Feb 16 2024 | 26.72 | -0.40 | -1.47% | 26.89 | 27.19 | 26.64 | 99,281 |
| Feb 15 2024 | 27.12 | 0.97 | 3.71% | 26.28 | 27.195 | 26.195 | 121,363 |
| Feb 14 2024 | 26.15 | 0.10 | 0.38% | 26.46 | 26.96 | 25.83 | 112,372 |
| Feb 13 2024 | 26.05 | -2.04 | -7.26% | 27.265 | 27.39 | 25.80 | 219,324 |
| Feb 12 2024 | 28.09 | 1.06 | 3.92% | 27.12 | 28.29 | 27.12 | 128,011 |
| Feb 09 2024 | 27.03 | 0.03 | 0.11% | 26.96 | 27.21 | 26.64 | 134,437 |
| Feb 08 2024 | 27.00 | 0.43 | 1.62% | 26.43 | 27.06 | 26.235 | 87,027 |
| Feb 07 2024 | 26.57 | 0.21 | 0.80% | 26.49 | 26.66 | 25.96 | 111,783 |
| Feb 06 2024 | 26.36 | 0.16 | 0.61% | 26.18 | 26.845 | 26.14 | 141,059 |
| Feb 05 2024 | 26.20 | -0.61 | -2.28% | 26.61 | 26.61 | 25.80 | 257,551 |
| Feb 02 2024 | 26.81 | -0.22 | -0.81% | 26.65 | 27.12 | 26.51 | 107,716 |
| Feb 01 2024 | 27.03 | 0.30 | 1.12% | 26.84 | 27.2584 | 26.58 | 134,799 |
| Jan 31 2024 | 26.73 | -0.60 | -2.20% | 27.19 | 27.80 | 26.67 | 516,150 |
| Jan 30 2024 | 27.33 | -0.37 | -1.34% | 27.60 | 27.83 | 27.12 | 202,762 |
| Jan 29 2024 | 27.70 | 0.33 | 1.21% | 27.31 | 27.97 | 26.53 | 181,070 |
