Skip to main content
Titomic Limited (ASX:TTT)
Australia flag Australia · Delayed Price · Currency is AUD
0.287
-0.003 (-1.03%)
Apr 29, 2026, 10:59 AM AEST

Titomic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.280.290.29-2,662,480
Apr 27, 20260.280.300.280.290.293.57%1,752,101
Apr 24, 20260.300.310.280.280.28-5.08%3,433,558
Apr 23, 20260.290.310.290.300.30-2,045,110
Apr 22, 20260.310.310.300.300.30-4.84%3,111,192
Apr 21, 20260.310.320.300.310.31-5,184,257
Apr 20, 20260.320.320.300.310.31-4,227,621
Apr 17, 20260.310.320.300.310.311.64%6,355,542
Apr 16, 20260.300.310.280.310.313.39%8,979,755
Apr 15, 20260.280.300.270.300.3018.00%10,208,690
Apr 14, 20260.250.260.240.250.25-930,578
Apr 13, 20260.270.270.250.250.25-3.85%1,749,947
Apr 10, 20260.270.270.260.260.26-1.89%1,860,906
Apr 9, 20260.250.270.250.270.271.92%1,542,877
Apr 8, 20260.260.270.250.260.264.00%3,391,953
Apr 7, 20260.230.260.230.250.2511.11%7,242,611
Apr 2, 20260.230.230.220.230.23-2,050,962
Apr 1, 20260.230.230.220.230.23-2.17%2,969,755
Mar 31, 20260.230.230.220.230.23-2,300,555
Mar 30, 20260.240.240.230.230.23-2.13%1,243,521
Mar 27, 20260.240.240.230.240.24-2.08%2,190,978
Mar 26, 20260.240.240.230.240.244.35%4,185,572
Mar 25, 20260.220.240.220.230.234.55%3,428,409
Mar 24, 20260.220.230.220.220.22-1,630,291
Mar 23, 20260.230.230.220.220.22-2.22%5,837,469
Mar 20, 20260.240.240.230.230.23-4.26%792,438
Mar 19, 20260.240.240.230.240.24-2.08%3,206,379
Mar 18, 20260.230.240.230.240.246.67%2,263,219
Mar 17, 20260.220.230.220.230.232.27%4,957,057
Mar 16, 20260.220.230.210.220.222.33%3,678,519
Mar 13, 20260.210.220.200.220.222.38%1,905,124
Mar 12, 20260.220.220.200.210.21-1,949,627
Mar 11, 20260.210.220.210.210.215.00%496,976
Mar 10, 20260.210.210.200.200.20-4.76%461,317
Mar 9, 20260.220.220.200.210.21-4.55%1,330,020
Mar 6, 20260.210.220.210.220.224.76%977,465
Mar 5, 20260.210.220.200.210.215.00%2,480,671
Mar 4, 20260.220.220.200.200.20-9.09%1,792,782
Mar 3, 20260.230.230.210.220.22-4.35%1,160,483
Mar 2, 20260.220.230.220.230.239.52%1,880,368
Feb 27, 20260.200.210.200.210.215.00%868,464
Feb 26, 20260.200.200.190.200.20-202,848
Feb 25, 20260.190.200.190.200.202.56%237,330
Feb 24, 20260.200.200.190.200.20-2.50%332,849
Feb 23, 20260.200.200.200.200.202.56%323,208
Feb 20, 20260.200.200.200.200.20-2.50%570,233
Feb 19, 20260.200.200.200.200.20-2,305,715
Feb 18, 20260.210.210.200.200.20-2.44%1,210,151
Feb 17, 20260.210.220.200.210.21-2.38%2,217,089
Feb 16, 20260.220.220.200.210.21-2.33%2,522,422
Feb 13, 20260.230.230.210.220.22-4.44%1,239,178
Feb 12, 20260.230.240.220.230.232.27%3,439,870
Feb 11, 20260.230.230.220.220.22-2.22%1,522,141
Feb 10, 20260.220.240.220.230.237.14%1,351,962
Feb 9, 20260.220.230.210.210.21-2.33%2,053,751
Feb 6, 20260.230.230.210.220.22-8.51%3,071,502
Feb 5, 20260.250.250.240.240.24-6.00%1,100,504
Feb 4, 20260.250.250.250.250.25-264,411
Feb 3, 20260.250.250.250.250.252.04%188,155
Feb 2, 20260.260.260.250.250.25-2.00%617,585
Jan 30, 20260.260.260.250.250.25-3.85%3,715,845
Jan 29, 20260.270.270.250.260.26-1,785,866
Jan 28, 20260.260.280.250.260.261.96%5,053,902
Jan 27, 20260.260.260.250.260.262.00%907,283
Jan 23, 20260.270.270.250.250.25-5.66%1,111,417
Jan 22, 20260.260.270.260.270.271.92%609,166
Jan 21, 20260.260.270.260.260.26-3.70%5,691,901
Jan 20, 20260.270.270.260.270.27-2,613,433
Jan 19, 20260.260.270.260.270.275.88%1,856,006
Jan 16, 20260.250.270.250.260.26-2,952,477
Jan 15, 20260.250.260.250.260.262.00%1,035,508
Jan 14, 20260.260.270.250.250.25-1.96%3,258,848
Jan 13, 20260.240.260.240.260.266.25%2,491,728
Jan 12, 20260.240.250.230.240.244.35%1,430,742
Jan 9, 20260.240.240.230.230.23-4.17%2,220,778
Jan 8, 20260.240.240.230.240.24-1,616,603
Jan 7, 20260.230.250.230.240.246.67%1,300,507
Jan 6, 20260.240.240.230.230.23-6.25%1,509,896
Jan 5, 20260.250.250.240.240.24-2.04%1,125,981
Jan 2, 20260.250.250.250.250.252.08%807,335
Dec 31, 20250.250.250.240.240.24-4.00%1,540,364
Dec 30, 20250.240.250.230.250.256.38%1,927,453
Dec 29, 20250.220.240.210.240.2411.90%6,787,767
Dec 24, 20250.210.220.210.210.21-675,661
Dec 23, 20250.210.220.210.210.21-973,767
Dec 22, 20250.210.220.210.210.21-2,317,389
Dec 19, 20250.210.220.210.210.21-4.55%895,987
Dec 18, 20250.220.220.200.220.222.33%1,427,928
Dec 17, 20250.220.230.210.220.22-2.27%3,317,066
Dec 16, 20250.220.230.220.220.222.33%2,399,634
Dec 15, 20250.220.230.210.220.224.88%4,379,340
Dec 12, 20250.200.210.190.210.215.13%1,342,658
Dec 11, 20250.200.200.190.200.202.63%1,057,573
Dec 10, 20250.190.200.190.190.19-656,952
Dec 9, 20250.200.200.190.190.19-5.00%1,317,756
Dec 8, 20250.190.200.190.200.205.26%1,775,570
Dec 5, 20250.200.200.190.190.19-5.00%2,032,264
Dec 4, 20250.210.210.200.200.20-1,357,030
Dec 3, 20250.210.220.200.200.20-6.98%1,853,380
Dec 2, 20250.210.240.210.220.227.50%6,255,805