Titan Mining Corporation (TII)
NYSEAMERICAN: TII · Real-Time Price · USD
2.100
-0.130 (-5.83%)
At close: Jun 26, 2026, 4:00 PM EDT
2.200
+0.100 (4.76%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.82 | 2.85 | 2.02 | 2.10 | 2.10 | -5.83% | 24,297,844 |
| Jun 25, 2026 | 2.18 | 2.42 | 2.14 | 2.23 | 2.23 | 2.76% | 939,657 |
| Jun 24, 2026 | 2.30 | 2.30 | 2.11 | 2.17 | 2.17 | -7.66% | 238,515 |
| Jun 23, 2026 | 2.16 | 2.39 | 2.13 | 2.35 | 2.35 | 1.73% | 385,049 |
| Jun 22, 2026 | 2.13 | 2.32 | 2.10 | 2.31 | 2.31 | 6.94% | 341,060 |
| Jun 18, 2026 | 2.22 | 2.25 | 2.09 | 2.16 | 2.16 | -0.92% | 148,329 |
| Jun 17, 2026 | 2.28 | 2.41 | 2.18 | 2.18 | 2.18 | -4.39% | 132,987 |
| Jun 16, 2026 | 2.25 | 2.33 | 2.18 | 2.28 | 2.28 | 1.33% | 180,290 |
| Jun 15, 2026 | 2.30 | 2.43 | 2.25 | 2.25 | 2.25 | 0.90% | 138,985 |
| Jun 12, 2026 | 2.03 | 2.23 | 2.02 | 2.23 | 2.23 | 10.95% | 274,400 |
| Jun 11, 2026 | 1.90 | 2.01 | 1.81 | 2.01 | 2.01 | 7.49% | 174,821 |
| Jun 10, 2026 | 1.92 | 2.14 | 1.86 | 1.87 | 1.87 | -5.08% | 201,203 |
| Jun 9, 2026 | 2.15 | 2.15 | 1.93 | 1.97 | 1.97 | -7.08% | 278,670 |
| Jun 8, 2026 | 2.11 | 2.17 | 2.09 | 2.12 | 2.12 | 1.92% | 121,253 |
| Jun 5, 2026 | 2.25 | 2.31 | 2.07 | 2.08 | 2.08 | -8.77% | 293,939 |
| Jun 4, 2026 | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | -0.87% | 119,175 |
| Jun 3, 2026 | 2.38 | 2.41 | 2.27 | 2.30 | 2.30 | -4.56% | 190,079 |
| Jun 2, 2026 | 2.35 | 2.44 | 2.33 | 2.41 | 2.41 | 2.55% | 269,223 |
| Jun 1, 2026 | 2.31 | 2.37 | 2.24 | 2.35 | 2.35 | 0.43% | 251,897 |
| May 29, 2026 | 2.38 | 2.42 | 2.29 | 2.34 | 2.34 | -2.09% | 146,863 |
| May 28, 2026 | 2.28 | 2.43 | 2.07 | 2.39 | 2.39 | 3.46% | 569,474 |
| May 27, 2026 | 2.32 | 2.36 | 2.25 | 2.31 | 2.31 | -0.86% | 194,905 |
| May 26, 2026 | 2.31 | 2.37 | 2.25 | 2.33 | 2.33 | 1.75% | 261,943 |
| May 22, 2026 | 2.37 | 2.49 | 2.29 | 2.29 | 2.29 | -2.97% | 396,040 |
| May 21, 2026 | 2.32 | 2.39 | 2.32 | 2.36 | 2.36 | -0.42% | 158,532 |
| May 20, 2026 | 2.42 | 2.46 | 2.32 | 2.37 | 2.37 | -0.42% | 264,372 |
| May 19, 2026 | 2.38 | 2.50 | 2.37 | 2.38 | 2.38 | 0.42% | 252,257 |
| May 18, 2026 | 2.50 | 2.52 | 2.37 | 2.37 | 2.37 | -5.20% | 310,675 |
| May 15, 2026 | 2.65 | 2.65 | 2.49 | 2.50 | 2.50 | -9.42% | 329,035 |
| May 14, 2026 | 3.03 | 3.09 | 2.74 | 2.76 | 2.76 | -9.80% | 373,988 |
| May 13, 2026 | 2.69 | 3.22 | 2.66 | 3.06 | 3.06 | 14.61% | 1,022,988 |
| May 12, 2026 | 2.55 | 2.74 | 2.47 | 2.67 | 2.67 | 6.37% | 487,311 |
| May 11, 2026 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | -0.79% | 299,080 |
| May 8, 2026 | 2.57 | 2.63 | 2.48 | 2.53 | 2.53 | 1.20% | 214,086 |
| May 7, 2026 | 2.56 | 2.60 | 2.50 | 2.50 | 2.50 | -0.40% | 190,975 |
| May 6, 2026 | 2.57 | 2.69 | 2.51 | 2.51 | 2.51 | -0.79% | 207,332 |
| May 5, 2026 | 2.69 | 2.72 | 2.53 | 2.53 | 2.53 | -5.95% | 193,946 |
| May 4, 2026 | 2.67 | 2.75 | 2.63 | 2.69 | 2.69 | -0.74% | 115,538 |
| May 1, 2026 | 2.69 | 2.79 | 2.64 | 2.71 | 2.71 | 0.74% | 143,419 |
| Apr 30, 2026 | 2.55 | 2.75 | 2.55 | 2.69 | 2.69 | 7.17% | 428,117 |
| Apr 29, 2026 | 2.55 | 2.60 | 2.49 | 2.51 | 2.51 | -2.71% | 245,582 |
| Apr 28, 2026 | 2.63 | 2.67 | 2.56 | 2.58 | 2.58 | -3.01% | 134,328 |
| Apr 27, 2026 | 2.56 | 2.71 | 2.56 | 2.66 | 2.66 | 1.53% | 190,207 |
| Apr 24, 2026 | 2.59 | 2.64 | 2.56 | 2.62 | 2.62 | 1.16% | 102,256 |
| Apr 23, 2026 | 2.65 | 2.73 | 2.55 | 2.59 | 2.59 | -3.00% | 245,499 |
| Apr 22, 2026 | 2.70 | 2.80 | 2.65 | 2.67 | 2.67 | -0.37% | 169,390 |
| Apr 21, 2026 | 2.80 | 2.86 | 2.64 | 2.68 | 2.68 | -3.25% | 158,634 |
| Apr 20, 2026 | 2.85 | 2.88 | 2.76 | 2.77 | 2.77 | -2.46% | 204,299 |
| Apr 17, 2026 | 2.90 | 2.98 | 2.84 | 2.84 | 2.84 | 1.43% | 209,775 |
| Apr 16, 2026 | 2.91 | 2.98 | 2.79 | 2.80 | 2.80 | -1.41% | 274,276 |
| Apr 15, 2026 | 2.96 | 2.98 | 2.79 | 2.84 | 2.84 | -4.05% | 251,964 |
| Apr 14, 2026 | 2.90 | 3.05 | 2.82 | 2.96 | 2.96 | 4.96% | 175,945 |
| Apr 13, 2026 | 2.74 | 2.86 | 2.68 | 2.82 | 2.82 | 2.17% | 120,397 |
| Apr 10, 2026 | 2.91 | 2.94 | 2.72 | 2.76 | 2.76 | -3.16% | 113,929 |
| Apr 9, 2026 | 2.82 | 2.93 | 2.82 | 2.85 | 2.85 | -0.70% | 125,745 |
| Apr 8, 2026 | 2.95 | 3.03 | 2.84 | 2.87 | 2.87 | 5.51% | 179,473 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.70 | 2.72 | 2.72 | -5.88% | 167,731 |
| Apr 6, 2026 | 2.97 | 2.98 | 2.85 | 2.89 | 2.89 | -3.67% | 160,927 |
| Apr 2, 2026 | 3.00 | 3.09 | 2.91 | 3.00 | 3.00 | -5.06% | 131,458 |
| Apr 1, 2026 | 3.05 | 3.35 | 2.97 | 3.16 | 3.16 | 6.40% | 304,372 |
| Mar 31, 2026 | 2.74 | 3.03 | 2.71 | 2.97 | 2.97 | 12.50% | 172,821 |
| Mar 30, 2026 | 2.84 | 2.90 | 2.53 | 2.64 | 2.64 | -5.04% | 311,568 |
| Mar 27, 2026 | 2.76 | 2.83 | 2.69 | 2.78 | 2.78 | 0.36% | 126,291 |
| Mar 26, 2026 | 2.79 | 2.95 | 2.70 | 2.77 | 2.77 | -2.81% | 156,974 |
| Mar 25, 2026 | 2.87 | 3.01 | 2.81 | 2.85 | 2.85 | 2.52% | 175,814 |
| Mar 24, 2026 | 2.80 | 2.87 | 2.73 | 2.78 | 2.78 | -1.77% | 244,681 |
| Mar 23, 2026 | 2.57 | 2.91 | 2.52 | 2.83 | 2.83 | 11.86% | 415,817 |
| Mar 20, 2026 | 2.81 | 2.83 | 2.48 | 2.53 | 2.53 | -8.00% | 498,203 |
| Mar 19, 2026 | 3.00 | 3.03 | 2.62 | 2.75 | 2.75 | -9.84% | 494,664 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.02 | 3.05 | 3.05 | -8.41% | 513,245 |
| Mar 17, 2026 | 3.39 | 3.42 | 3.25 | 3.33 | 3.33 | 0.91% | 270,938 |
| Mar 16, 2026 | 3.31 | 3.44 | 3.29 | 3.30 | 3.30 | -2.37% | 386,010 |
| Mar 13, 2026 | 3.56 | 3.62 | 3.32 | 3.38 | 3.38 | -3.98% | 296,064 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.47 | 3.52 | 3.52 | -2.76% | 230,265 |
| Mar 11, 2026 | 3.65 | 3.80 | 3.60 | 3.62 | 3.62 | -3.72% | 222,939 |
| Mar 10, 2026 | 3.58 | 3.87 | 3.57 | 3.76 | 3.76 | 6.21% | 281,200 |
| Mar 9, 2026 | 3.57 | 3.64 | 3.35 | 3.54 | 3.54 | -2.21% | 369,753 |
| Mar 6, 2026 | 3.77 | 3.82 | 3.62 | 3.62 | 3.62 | -6.22% | 254,429 |
| Mar 5, 2026 | 4.04 | 4.07 | 3.76 | 3.86 | 3.86 | -4.69% | 258,724 |
| Mar 4, 2026 | 4.02 | 4.13 | 3.90 | 4.05 | 4.05 | 2.27% | 170,488 |
| Mar 3, 2026 | 3.95 | 4.05 | 3.73 | 3.96 | 3.96 | -3.88% | 314,864 |
| Mar 2, 2026 | 4.28 | 4.35 | 4.11 | 4.12 | 4.12 | -5.50% | 476,938 |
| Feb 27, 2026 | 3.96 | 4.41 | 3.90 | 4.36 | 4.36 | 9.55% | 578,411 |
| Feb 26, 2026 | 3.63 | 3.98 | 3.56 | 3.98 | 3.98 | 9.94% | 337,686 |
| Feb 25, 2026 | 3.70 | 3.80 | 3.60 | 3.62 | 3.62 | -1.36% | 404,263 |
| Feb 24, 2026 | 3.35 | 3.69 | 3.35 | 3.67 | 3.67 | 6.38% | 533,760 |
| Feb 23, 2026 | 3.49 | 3.59 | 3.36 | 3.45 | 3.45 | 0.29% | 287,108 |
| Feb 20, 2026 | 3.54 | 3.75 | 3.41 | 3.44 | 3.44 | -2.82% | 356,994 |
| Feb 19, 2026 | 3.30 | 3.59 | 3.22 | 3.54 | 3.54 | 5.99% | 591,781 |
| Feb 18, 2026 | 3.45 | 3.63 | 3.31 | 3.34 | 3.34 | -3.47% | 353,261 |
| Feb 17, 2026 | 3.88 | 3.96 | 3.37 | 3.46 | 3.46 | -6.99% | 709,582 |
| Feb 13, 2026 | 3.63 | 3.79 | 3.55 | 3.72 | 3.72 | 4.20% | 632,170 |
| Feb 12, 2026 | 3.81 | 3.84 | 3.55 | 3.57 | 3.57 | -6.05% | 550,622 |
| Feb 11, 2026 | 4.17 | 4.23 | 3.80 | 3.80 | 3.80 | -7.77% | 711,084 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.05 | 4.12 | 4.12 | -4.41% | 586,320 |
| Feb 9, 2026 | 4.00 | 4.60 | 3.93 | 4.31 | 4.31 | 9.67% | 831,785 |
| Feb 6, 2026 | 3.88 | 4.04 | 3.75 | 3.93 | 3.93 | 7.97% | 532,697 |
| Feb 5, 2026 | 4.00 | 4.08 | 3.62 | 3.64 | 3.64 | -12.92% | 497,923 |
| Feb 4, 2026 | 4.46 | 4.66 | 4.16 | 4.18 | 4.18 | -5.43% | 584,064 |
| Feb 3, 2026 | 4.22 | 4.45 | 4.07 | 4.42 | 4.42 | 10.50% | 603,286 |