Skip to main content
Titan Minerals Limited (ASX:TTM)
Australia flag Australia · Delayed Price · Currency is AUD
1.080
+0.090 (9.09%)
At close: Mar 6, 2026

Titan Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.100.991.081.089.09%2,082,218
Mar 5, 20260.920.990.910.990.997.61%6,119,527
Mar 4, 20260.930.930.890.920.92-1.08%1,566,144
Mar 3, 20260.950.950.900.930.93-1.59%1,844,211
Mar 2, 20260.980.980.940.950.95-4.06%1,049,875
Feb 27, 20260.980.990.970.990.992.60%655,716
Feb 26, 20260.960.980.930.960.96-492,313
Feb 25, 20260.950.980.930.960.961.05%709,170
Feb 24, 20260.930.960.920.950.952.15%815,982
Feb 23, 20260.880.940.880.930.935.68%815,224
Feb 20, 20260.920.920.870.880.88-2.76%1,416,085
Feb 19, 20260.910.920.890.910.91-0.55%843,120
Feb 18, 20260.920.930.900.910.91-2.67%922,124
Feb 17, 20260.960.960.900.940.94-2.60%537,667
Feb 16, 20260.940.970.910.960.963.78%652,691
Feb 13, 20260.910.930.880.930.93-961,261
Feb 12, 20260.970.970.920.930.93-4.64%1,953,641
Feb 11, 20260.930.990.910.970.974.86%1,667,954
Feb 10, 20260.920.940.910.930.932.21%1,555,387
Feb 9, 20260.890.920.890.910.914.62%1,915,560
Feb 6, 20260.920.920.860.870.87-6.49%1,300,167
Feb 5, 20260.960.990.910.930.93-1,511,378
Feb 4, 20260.960.970.920.930.93-2.63%1,551,290
Feb 3, 20260.920.970.910.950.950.53%1,199,185
Feb 2, 20260.961.000.920.950.95-5.50%1,218,274
Jan 30, 20261.031.030.951.001.00-3.85%2,486,739
Jan 29, 20261.051.071.001.041.04-0.95%2,056,046
Jan 28, 20261.101.101.041.051.05-2.78%2,409,233
Jan 27, 20261.191.191.081.081.08-6.09%2,250,170
Jan 23, 20261.171.221.131.151.150.88%1,118,790
Jan 22, 20261.171.171.121.141.14-1.72%1,349,325
Jan 21, 20261.141.171.121.161.162.20%1,866,259
Jan 20, 20261.091.141.051.141.145.09%1,099,020
Jan 19, 20261.071.121.051.081.081.41%918,345
Jan 16, 20261.091.131.031.071.07-2.29%3,156,034
Jan 15, 20261.061.111.041.091.093.81%1,743,669
Jan 14, 20260.921.100.921.051.0515.38%4,105,151
Jan 13, 20260.920.920.880.910.91-0.55%430,130
Jan 12, 20260.910.920.900.920.923.39%2,458,631
Jan 9, 20260.900.910.870.890.89-0.56%712,612
Jan 8, 20260.880.900.880.890.891.14%777,692
Jan 7, 20260.910.920.880.880.88-1.12%1,243,210
Jan 6, 20260.850.900.840.890.895.95%1,281,555
Jan 5, 20260.880.890.840.840.84-3.45%448,353
Jan 2, 20260.860.900.840.870.87-1.14%645,538
Dec 31, 20250.840.880.840.880.882.92%1,043,518
Dec 30, 20250.810.860.800.860.862.40%3,176,151
Dec 29, 20250.830.870.830.840.840.60%1,192,959
Dec 24, 20250.840.860.820.830.83-1.19%409,862
Dec 23, 20250.830.860.820.840.84-0.59%1,019,437
Dec 22, 20250.810.870.800.850.855.62%1,176,764
Dec 19, 20250.790.820.790.800.801.27%783,247
Dec 18, 20250.800.800.790.790.79-2.47%358,053
Dec 17, 20250.750.820.740.810.816.58%551,763
Dec 16, 20250.760.760.730.760.761.33%346,580
Dec 15, 20250.790.790.740.750.75-3.85%703,222
Dec 12, 20250.760.790.760.780.782.63%607,972
Dec 11, 20250.790.790.750.760.76-578,541
Dec 10, 20250.760.800.760.760.76-519,043
Dec 9, 20250.790.790.750.760.76-3.18%701,426
Dec 8, 20250.820.830.780.790.79-5.42%1,167,008
Dec 5, 20250.720.830.710.830.8313.70%1,682,447
Dec 4, 20250.730.750.690.730.73-900,870
Dec 3, 20250.710.740.690.730.735.04%637,518
Dec 2, 20250.730.740.690.700.70-6.71%917,072
Dec 1, 20250.770.780.730.750.75-978,253
Nov 28, 20250.700.760.700.750.759.56%5,190,878
Nov 27, 20250.690.700.680.680.680.74%953,546
Nov 26, 20250.660.700.640.680.683.05%1,829,103
Nov 25, 20250.590.660.590.660.6611.02%4,560,655
Nov 24, 20250.600.600.580.590.590.85%211,680
Nov 21, 20250.620.630.590.590.59-6.40%711,984
Nov 20, 20250.620.640.610.630.633.31%574,283
Nov 19, 20250.580.630.580.610.615.22%1,166,588
Nov 18, 20250.590.610.580.580.58-3.36%4,720,637
Nov 17, 20250.600.610.560.600.60-2.46%512,949
Nov 14, 20250.610.620.580.610.61-3.94%324,884
Nov 13, 20250.620.650.620.640.646.72%797,929
Nov 12, 20250.630.630.590.600.60-2.46%266,348
Nov 11, 20250.650.650.610.610.61-3.94%674,813
Nov 10, 20250.560.650.560.640.6415.45%1,670,049
Nov 7, 20250.580.590.540.550.55-7.56%599,656
Nov 6, 20250.580.600.550.600.606.25%675,278
Nov 5, 20250.570.570.520.560.56-1.75%2,393,116
Nov 4, 20250.610.610.570.570.57-5.00%204,189
Nov 3, 20250.610.610.590.600.60-898,083
Oct 31, 20250.550.610.550.600.6012.15%2,814,363
Oct 30, 20250.520.540.510.540.542.88%270,486
Oct 29, 20250.470.540.470.520.525.05%385,412
Oct 28, 20250.520.520.460.500.50-4.81%1,948,834
Oct 27, 20250.560.560.510.520.52-6.31%482,083
Oct 24, 20250.510.580.510.560.564.72%1,234,928
Oct 23, 20250.500.540.490.530.533.92%1,280,072
Oct 22, 20250.540.540.510.510.51-6.42%1,071,806
Oct 21, 20250.570.570.540.550.55-4.39%841,536
Oct 20, 20250.600.600.550.570.57-5.00%2,401,250
Oct 17, 20250.530.640.530.600.6014.29%6,033,809
Oct 16, 20250.540.550.510.530.53-1.87%1,806,182
Oct 15, 20250.550.600.530.540.5412.63%6,290,039
Oct 13, 20250.480.480.460.480.48-641,273