Titan NV Historical Data - TITAN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Titan NV (TITAN)
Titan NV (TITAN) Historical

Titan NV (TITAN)

1.45

0.02

( 1.40% )

Updated: 06:25:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.45	1.54	1.4	50180	1.42002287	DE
4	0.02	1.3986013986	1.43	1.54	1.4	14071	1.42056105	DE
12	-0.05	-3.33333333333	1.5	1.59	1.4	5213	1.42948662	DE
26	0	0	1.45	1.92	1.26	3883	1.49401496	DE
52	0.32	28.3185840708	1.13	3.5	1.13	6555	1.66664753	DE
156	0.32	28.3185840708	1.13	3.5	1.13	6555	1.66664753	DE
260	0.32	28.3185840708	1.13	3.5	1.13	6555	1.66664753	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	1.43	0	0.00	1.43	1.43	1.43	0
1716222600	1.43	-0.01	-0.69	1.46	1.48	1.42	58823
1715963400	1.44	0.04	2.86	1.42	1.54	1.42	49946
1715877000	1.4	-0.04	-2.78	1.44	1.44	1.4	85540
1715790600	1.44	-0.01	-0.69	1.45	1.45	1.44	6412
1715704200	1.45	0	0.00	1.43	1.45	1.43	545
1715617800	1.45	0.01	0.69	1.44	1.45	1.44	3000
1715358600	1.44	0.01	0.70	1.44	1.44	1.44	225
1715272200	1.43	-0.02	-1.38	1.43	1.43	1.43	150
1715185800	1.45	0.05	3.57	1.44	1.45	1.44	2165
1715099400	1.4	0	0.00	1.4	1.4	1.4	0
1715013000	1.4	0	0.00	1.4	1.4	1.4	0
1714753800	1.4	0	0.00	1.4	1.4	1.4	0
1714667400	1.4	0	0.00	1.4	1.4	1.4	999
1714494600	1.4	0	0.00	1.4	1.4	1.4	126
1714408200	1.4	-0.01	-0.71	1.41	1.41	1.4	1000
1714149000	1.41	0	0.00	1.42	1.42	1.41	896
1714062600	1.41	-0.02	-1.40	1.45	1.45	1.41	1221
1713976200	1.43	0.02	1.42	1.43	1.43	1.43	20
1713889800	1.41	-0.03	-2.08	1.45	1.45	1.41	100
1713803400	1.44	0	0.00	1.43	1.44	1.43	207
1713544200	1.44	0	0.00	1.45	1.45	1.44	959
1713457800	1.44	-0.01	-0.69	1.45	1.45	1.44	602
1713371400	1.45	0	0.00	1.45	1.45	1.45	0
1713285000	1.45	0.01	0.69	1.45	1.45	1.41	3726
1713198600	1.44	0.03	2.13	1.41	1.44	1.41	231
1712939400	1.41	0	0.00	1.41	1.41	1.41	3
1712853000	1.41	-0.01	-0.70	1.41	1.41	1.41	97
1712766600	1.42	-0.08	-5.33	1.46	1.46	1.42	8796
1712680200	1.5	0	0.00	1.5	1.5	1.5	0
1712593800	1.5	0.04	2.74	1.49	1.5	1.49	789
1712334600	1.46	-0.02	-1.35	1.46	1.46	1.46	200
1712248200	1.48	-0.01	-0.67	1.48	1.48	1.48	267
1712161800	1.49	0.01	0.68	1.49	1.49	1.49	200
1712075400	1.48	-0.08	-5.13	1.56	1.56	1.44	5556
1711647000	1.56	0.07	4.70	1.51	1.56	1.51	2517
1711560600	1.49	-0.01	-0.67	1.49	1.49	1.49	3471
1711474200	1.5	0	0.00	1.49	1.5	1.49	146
1711387800	1.5	0.01	0.67	1.5	1.5	1.5	1150
1711128600	1.49	0	0.00	1.49	1.49	1.49	0
1711042200	1.49	-0.01	-0.67	1.49	1.49	1.49	7
1710955800	1.5	0	0.00	1.49	1.5	1.49	180
1710869400	1.5	0	0.00	1.49	1.5	1.49	21
1710783000	1.5	0	0.00	1.5	1.5	1.5	102
1710523800	1.5	0	0.00	1.5	1.5	1.5	200
1710437400	1.5	0	0.00	1.5	1.5	1.5	1627
1710351000	1.5	0	0.00	1.5	1.5	1.5	150
1710264600	1.5	-0.04	-2.60	1.52	1.52	1.5	1000
1710178200	1.54	-0.02	-1.28	1.56	1.56	1.54	1000
1709919000	1.56	-0.03	-1.89	1.58	1.58	1.56	351
1709832600	1.59	0.09	6.00	1.52	1.59	1.52	1000
1709746200	1.5	-0.02	-1.32	1.52	1.52	1.5	1936
1709659800	1.52	0	0.00	1.52	1.52	1.52	0
1709573400	1.52	0.02	1.33	1.48	1.53	1.48	565
1709314200	1.5	0	0.00	1.5	1.5	1.5	0
1709227800	1.5	0	0.00	1.48	1.54	1.48	111
1709141400	1.5	-0.05	-3.23	1.5	1.5	1.5	1870
1709055000	1.55	-0.05	-3.13	1.53	1.55	1.5	6526
1708968600	1.6	-0.05	-3.03	1.7	1.7	1.48	12435
1708709400	1.65	-0.01	-0.60	1.68	1.68	1.65	450
1708623000	1.66	-0.25	-13.09	1.82	1.88	1.62	12890

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions