Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.83 | 0.58 | 2.49% | 23.41 | 23.86 | 23.21 | 381,651 |
| May 16 2024 | 23.25 | -0.03 | -0.13% | 23.33 | 23.57 | 23.025 | 514,541 |
| May 15 2024 | 23.28 | -0.16 | -0.68% | 23.71 | 23.80 | 23.22 | 402,360 |
| May 14 2024 | 23.44 | 0.04 | 0.17% | 23.69 | 23.91 | 23.38 | 172,694 |
| May 13 2024 | 23.40 | -0.44 | -1.85% | 24.00 | 24.25 | 23.31 | 249,701 |
| May 10 2024 | 23.84 | -0.34 | -1.41% | 24.28 | 24.28 | 23.66 | 103,074 |
| May 09 2024 | 24.18 | 0.56 | 2.37% | 23.62 | 24.23 | 23.5701 | 95,623 |
| May 08 2024 | 23.62 | 0.28 | 1.20% | 23.18 | 23.62 | 23.00 | 83,390 |
| May 07 2024 | 23.34 | 0.02 | 0.09% | 23.37 | 23.70 | 23.31 | 85,371 |
| May 06 2024 | 23.32 | 0.50 | 2.19% | 23.00 | 23.37 | 22.95 | 100,456 |
| May 03 2024 | 22.82 | 0.40 | 1.78% | 22.80 | 23.13 | 22.4575 | 116,638 |
| May 02 2024 | 22.42 | 0.61 | 2.80% | 22.05 | 22.58 | 21.84 | 136,749 |
| May 01 2024 | 21.81 | -0.45 | -2.02% | 22.26 | 22.28 | 21.81 | 140,789 |
| Apr 30 2024 | 22.26 | -0.37 | -1.63% | 22.60 | 22.60 | 22.21 | 167,187 |
| Apr 29 2024 | 22.63 | -0.07 | -0.31% | 22.69 | 23.0364 | 22.63 | 114,579 |
| Apr 26 2024 | 22.70 | 0.09 | 0.40% | 22.65 | 22.90 | 22.64 | 78,276 |
| Apr 25 2024 | 22.61 | -0.05 | -0.22% | 22.42 | 22.62 | 22.05 | 146,998 |
| 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 | 205,267 |
| 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% | 23.60 | 23.79 | 23.00 | 235,626 |
| 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 | 143,923 |
| 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% | 24.00 | 24.02 | 23.43 | 143,415 |
| 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 | 24.77 | 294,735 |
| 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 |
