Titan Mining Corporation (TII)
NYSEAMERICAN: TII · Real-Time Price · USD
2.580
-0.080 (-3.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.63 | 2.67 | 2.56 | 2.58 | 2.58 | -3.01% | 133,528 |
| Apr 27, 2026 | 2.56 | 2.71 | 2.56 | 2.66 | 2.66 | 1.53% | 188,433 |
| Apr 24, 2026 | 2.59 | 2.64 | 2.56 | 2.62 | 2.62 | 1.16% | 101,355 |
| Apr 23, 2026 | 2.65 | 2.73 | 2.55 | 2.59 | 2.59 | -3.00% | 245,309 |
| Apr 22, 2026 | 2.70 | 2.80 | 2.65 | 2.67 | 2.67 | -0.37% | 168,817 |
| Apr 21, 2026 | 2.80 | 2.86 | 2.64 | 2.68 | 2.68 | -3.25% | 158,393 |
| Apr 20, 2026 | 2.85 | 2.88 | 2.76 | 2.77 | 2.77 | -2.46% | 202,107 |
| Apr 17, 2026 | 2.90 | 2.98 | 2.84 | 2.84 | 2.84 | 1.43% | 199,277 |
| Apr 16, 2026 | 2.91 | 2.98 | 2.79 | 2.80 | 2.80 | -1.41% | 272,229 |
| Apr 15, 2026 | 2.96 | 2.98 | 2.79 | 2.84 | 2.84 | -4.05% | 244,896 |
| Apr 14, 2026 | 2.90 | 3.05 | 2.82 | 2.96 | 2.96 | 4.96% | 172,403 |
| Apr 13, 2026 | 2.74 | 2.86 | 2.68 | 2.82 | 2.82 | 2.17% | 116,762 |
| Apr 10, 2026 | 2.91 | 2.94 | 2.72 | 2.76 | 2.76 | -3.16% | 109,897 |
| Apr 9, 2026 | 2.82 | 2.93 | 2.82 | 2.85 | 2.85 | -0.70% | 120,922 |
| Apr 8, 2026 | 2.95 | 3.03 | 2.84 | 2.87 | 2.87 | 5.51% | 175,697 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.70 | 2.72 | 2.72 | -5.88% | 158,940 |
| Apr 6, 2026 | 2.97 | 2.98 | 2.85 | 2.89 | 2.89 | -3.67% | 158,700 |
| Apr 2, 2026 | 3.00 | 3.09 | 2.91 | 3.00 | 3.00 | -5.06% | 125,590 |
| Apr 1, 2026 | 3.05 | 3.35 | 2.97 | 3.16 | 3.16 | 6.40% | 299,012 |
| Mar 31, 2026 | 2.74 | 3.03 | 2.71 | 2.97 | 2.97 | 12.50% | 170,857 |
| Mar 30, 2026 | 2.84 | 2.90 | 2.53 | 2.64 | 2.64 | -5.04% | 309,658 |
| Mar 27, 2026 | 2.76 | 2.83 | 2.69 | 2.78 | 2.78 | 0.36% | 124,376 |
| 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% | 175,808 |
| Mar 24, 2026 | 2.80 | 2.87 | 2.73 | 2.78 | 2.78 | -1.77% | 223,833 |
| Mar 23, 2026 | 2.57 | 2.91 | 2.52 | 2.83 | 2.83 | 11.86% | 385,425 |
| Mar 20, 2026 | 2.81 | 2.83 | 2.48 | 2.53 | 2.53 | -8.00% | 491,529 |
| Mar 19, 2026 | 3.00 | 3.03 | 2.62 | 2.75 | 2.75 | -9.84% | 490,470 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.02 | 3.05 | 3.05 | -8.41% | 511,244 |
| Mar 17, 2026 | 3.39 | 3.42 | 3.25 | 3.33 | 3.33 | 0.91% | 269,720 |
| Mar 16, 2026 | 3.31 | 3.44 | 3.29 | 3.30 | 3.30 | -2.37% | 382,969 |
| Mar 13, 2026 | 3.56 | 3.62 | 3.32 | 3.38 | 3.38 | -3.98% | 291,843 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.47 | 3.52 | 3.52 | -2.76% | 226,534 |
| Mar 11, 2026 | 3.65 | 3.80 | 3.60 | 3.62 | 3.62 | -3.72% | 220,917 |
| Mar 10, 2026 | 3.58 | 3.87 | 3.57 | 3.76 | 3.76 | 6.21% | 279,234 |
| Mar 9, 2026 | 3.57 | 3.64 | 3.35 | 3.54 | 3.54 | -2.21% | 365,631 |
| Mar 6, 2026 | 3.77 | 3.82 | 3.62 | 3.62 | 3.62 | -6.22% | 252,239 |
| Mar 5, 2026 | 4.04 | 4.07 | 3.76 | 3.86 | 3.86 | -4.69% | 254,633 |
| Mar 4, 2026 | 4.02 | 4.13 | 3.90 | 4.05 | 4.05 | 2.27% | 170,047 |
| Mar 3, 2026 | 3.95 | 4.05 | 3.73 | 3.96 | 3.96 | -3.88% | 312,271 |
| Mar 2, 2026 | 4.28 | 4.35 | 4.11 | 4.12 | 4.12 | -5.50% | 470,492 |
| Feb 27, 2026 | 3.96 | 4.41 | 3.90 | 4.36 | 4.36 | 9.55% | 573,186 |
| Feb 26, 2026 | 3.63 | 3.98 | 3.56 | 3.98 | 3.98 | 9.94% | 331,804 |
| Feb 25, 2026 | 3.70 | 3.80 | 3.60 | 3.62 | 3.62 | -1.36% | 403,255 |
| Feb 24, 2026 | 3.35 | 3.69 | 3.35 | 3.67 | 3.67 | 6.38% | 526,597 |
| Feb 23, 2026 | 3.49 | 3.59 | 3.36 | 3.45 | 3.45 | 0.29% | 286,509 |
| Feb 20, 2026 | 3.54 | 3.75 | 3.41 | 3.44 | 3.44 | -2.82% | 355,529 |
| Feb 19, 2026 | 3.30 | 3.59 | 3.22 | 3.54 | 3.54 | 5.99% | 556,920 |
| Feb 18, 2026 | 3.45 | 3.63 | 3.31 | 3.34 | 3.34 | -3.47% | 335,415 |
| Feb 17, 2026 | 3.88 | 3.96 | 3.37 | 3.46 | 3.46 | -6.99% | 698,358 |
| Feb 13, 2026 | 3.63 | 3.79 | 3.55 | 3.72 | 3.72 | 4.20% | 624,484 |
| Feb 12, 2026 | 3.81 | 3.84 | 3.55 | 3.57 | 3.57 | -6.05% | 536,743 |
| Feb 11, 2026 | 4.17 | 4.23 | 3.80 | 3.80 | 3.80 | -7.77% | 702,507 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.05 | 4.12 | 4.12 | -4.41% | 536,740 |
| Feb 9, 2026 | 4.00 | 4.60 | 3.93 | 4.31 | 4.31 | 9.67% | 805,997 |
| Feb 6, 2026 | 3.88 | 4.04 | 3.75 | 3.93 | 3.93 | 7.97% | 532,143 |
| Feb 5, 2026 | 4.00 | 4.08 | 3.62 | 3.64 | 3.64 | -12.92% | 492,856 |
| Feb 4, 2026 | 4.46 | 4.66 | 4.16 | 4.18 | 4.18 | -5.43% | 580,600 |
| Feb 3, 2026 | 4.22 | 4.45 | 4.07 | 4.42 | 4.42 | 10.50% | 595,864 |
| Feb 2, 2026 | 3.93 | 4.21 | 3.75 | 4.00 | 4.00 | -0.99% | 768,179 |
| Jan 30, 2026 | 4.40 | 4.46 | 3.81 | 4.04 | 4.04 | -12.55% | 1,133,816 |
| Jan 29, 2026 | 4.75 | 4.92 | 4.34 | 4.62 | 4.62 | -6.48% | 867,987 |
| Jan 28, 2026 | 4.93 | 4.98 | 4.66 | 4.94 | 4.94 | 1.65% | 652,865 |
| Jan 27, 2026 | 5.00 | 5.09 | 4.61 | 4.86 | 4.86 | -1.42% | 850,484 |
| Jan 26, 2026 | 4.79 | 5.22 | 4.67 | 4.93 | 4.93 | 6.02% | 1,359,883 |
| Jan 23, 2026 | 4.44 | 4.71 | 4.26 | 4.65 | 4.65 | 1.75% | 1,227,520 |
| Jan 22, 2026 | 5.14 | 5.17 | 4.39 | 4.57 | 4.57 | -11.09% | 2,450,863 |
| Jan 21, 2026 | 5.39 | 5.65 | 5.05 | 5.14 | 5.14 | 5.76% | 3,104,432 |
| Jan 20, 2026 | 4.93 | 5.30 | 4.57 | 4.86 | 4.86 | 19.41% | 3,559,847 |
| Jan 16, 2026 | 4.14 | 4.25 | 3.95 | 4.07 | 4.07 | 3.56% | 1,854,008 |
| Jan 15, 2026 | 3.48 | 4.47 | 3.31 | 3.93 | 3.93 | 23.20% | 8,817,908 |
| Jan 14, 2026 | 2.99 | 3.32 | 2.96 | 3.19 | 3.19 | 8.87% | 244,271 |
| Jan 13, 2026 | 2.91 | 2.98 | 2.91 | 2.93 | 2.93 | 0.34% | 129,792 |
| Jan 12, 2026 | 2.93 | 2.97 | 2.88 | 2.92 | 2.92 | 1.39% | 208,317 |
| Jan 9, 2026 | 2.98 | 3.02 | 2.80 | 2.88 | 2.88 | -2.04% | 109,570 |
| Jan 8, 2026 | 3.06 | 3.07 | 2.82 | 2.94 | 2.94 | -4.85% | 125,447 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | -0.96% | 385,763 |
| Jan 6, 2026 | 3.17 | 3.25 | 2.91 | 3.12 | 3.12 | 3.31% | 241,901 |
| Jan 5, 2026 | 3.17 | 3.20 | 3.00 | 3.02 | 3.02 | 2.03% | 325,158 |
| Jan 2, 2026 | 3.04 | 3.04 | 2.82 | 2.96 | 2.96 | - | 127,632 |
| Dec 31, 2025 | 2.98 | 3.02 | 2.80 | 2.96 | 2.96 | -1.00% | 144,712 |
| Dec 30, 2025 | 3.13 | 3.15 | 2.85 | 2.99 | 2.99 | -1.64% | 313,568 |
| Dec 29, 2025 | 3.77 | 3.80 | 3.00 | 3.04 | 3.04 | -5.88% | 1,592,158 |
| Dec 26, 2025 | 2.53 | 4.18 | 2.51 | 3.23 | 3.23 | 32.38% | 3,064,169 |
| Dec 24, 2025 | 2.47 | 2.60 | 2.35 | 2.44 | 2.44 | -2.01% | 16,174 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.47 | 2.49 | 2.49 | -2.73% | 52,490 |
| Dec 22, 2025 | 2.74 | 2.74 | 2.52 | 2.56 | 2.56 | 1.39% | 60,662 |
| Dec 19, 2025 | 2.47 | 2.56 | 2.43 | 2.53 | 2.53 | 3.48% | 71,586 |
| Dec 18, 2025 | 2.35 | 2.50 | 2.24 | 2.44 | 2.44 | 8.44% | 32,296 |
| Dec 17, 2025 | 2.33 | 2.36 | 2.21 | 2.25 | 2.25 | 0.45% | 56,519 |
| Dec 16, 2025 | 2.23 | 2.31 | 2.09 | 2.24 | 2.24 | 1.13% | 64,293 |
| Dec 15, 2025 | 2.37 | 2.37 | 2.17 | 2.22 | 2.22 | -5.34% | 46,032 |
| Dec 12, 2025 | 2.51 | 2.51 | 2.25 | 2.34 | 2.34 | -5.07% | 55,598 |
| Dec 11, 2025 | 2.40 | 2.48 | 2.26 | 2.47 | 2.47 | 9.56% | 47,887 |
| Dec 10, 2025 | 2.33 | 2.38 | 2.23 | 2.25 | 2.25 | -3.02% | 48,621 |
| Dec 9, 2025 | 2.35 | 2.51 | 2.21 | 2.32 | 2.32 | 0.87% | 77,630 |
| Dec 8, 2025 | 2.45 | 2.48 | 2.17 | 2.30 | 2.30 | -6.12% | 68,925 |
| Dec 5, 2025 | 2.62 | 2.62 | 2.40 | 2.45 | 2.45 | -4.67% | 48,871 |
| Dec 4, 2025 | 2.55 | 2.59 | 2.48 | 2.57 | 2.57 | 1.58% | 63,276 |
| Dec 3, 2025 | 2.71 | 2.71 | 2.50 | 2.53 | 2.53 | 0.80% | 49,845 |