Advertisement
Titanium Oyj (TITAN.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
As of 05:10PM EET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 9.78 | 9.80 | 9.62 | 9.62 | 9.62 | 4,231 |
| Nov 25, 2024 | 9.90 | 10.00 | 9.74 | 9.88 | 9.88 | 1,671 |
| Nov 22, 2024 | 9.74 | 9.90 | 9.70 | 9.88 | 9.88 | 2,186 |
| Nov 21, 2024 | 9.66 | 9.80 | 9.60 | 9.64 | 9.64 | 3,137 |
| Nov 20, 2024 | 9.60 | 9.60 | 9.52 | 9.54 | 9.54 | 5,501 |
| Nov 19, 2024 | 9.62 | 9.68 | 9.56 | 9.62 | 9.62 | 3,561 |
| Nov 18, 2024 | 9.80 | 9.80 | 9.58 | 9.64 | 9.64 | 4,957 |
| Nov 15, 2024 | 9.80 | 9.82 | 9.74 | 9.78 | 9.78 | 2,349 |
| Nov 14, 2024 | 9.80 | 9.82 | 9.78 | 9.80 | 9.80 | 3,208 |
| Nov 13, 2024 | 9.90 | 9.98 | 9.76 | 9.82 | 9.82 | 2,432 |
| Nov 12, 2024 | 9.90 | 9.90 | 9.82 | 9.84 | 9.84 | 3,482 |
| Nov 11, 2024 | 9.78 | 10.15 | 9.78 | 9.98 | 9.98 | 6,994 |
| Nov 08, 2024 | 9.80 | 10.50 | 9.64 | 10.35 | 10.35 | 11,699 |
| Nov 07, 2024 | 9.84 | 9.90 | 9.74 | 9.80 | 9.80 | 2,301 |
| Nov 06, 2024 | 9.76 | 9.92 | 9.70 | 9.84 | 9.84 | 7,328 |
| Nov 05, 2024 | 10.05 | 10.05 | 9.76 | 9.84 | 9.84 | 3,856 |
| Nov 04, 2024 | 9.80 | 9.98 | 9.76 | 9.80 | 9.80 | 3,737 |
| Nov 01, 2024 | 9.76 | 9.98 | 9.74 | 9.86 | 9.86 | 2,544 |
| Oct 31, 2024 | 9.80 | 9.90 | 9.74 | 9.74 | 9.74 | 2,819 |
| Oct 30, 2024 | 9.76 | 9.96 | 9.74 | 9.78 | 9.78 | 3,849 |
| Oct 29, 2024 | 9.78 | 9.92 | 9.74 | 9.76 | 9.76 | 3,457 |
| Oct 28, 2024 | 9.86 | 9.88 | 9.70 | 9.78 | 9.78 | 9,526 |
| Oct 25, 2024 | 10.00 | 10.00 | 9.76 | 9.90 | 9.90 | 3,239 |
| Oct 24, 2024 | 10.00 | 10.00 | 9.90 | 9.98 | 9.98 | 2,157 |
| Oct 23, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 2,518 |
| Oct 22, 2024 | 10.05 | 10.05 | 9.84 | 9.94 | 9.94 | 5,825 |
| Oct 21, 2024 | 10.05 | 10.05 | 9.98 | 10.05 | 10.05 | 2,079 |
| Oct 18, 2024 | 9.98 | 10.15 | 9.96 | 10.05 | 10.05 | 6,741 |
| Oct 17, 2024 | 9.96 | 10.00 | 9.86 | 9.96 | 9.96 | 6,448 |
| Oct 16, 2024 | 10.00 | 10.05 | 9.90 | 9.90 | 9.90 | 5,405 |
| Oct 15, 2024 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 1,762 |
| Oct 14, 2024 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | 4,747 |
| Oct 11, 2024 | 10.15 | 10.30 | 9.98 | 10.05 | 10.05 | 3,476 |
| Oct 10, 2024 | 10.20 | 10.25 | 10.05 | 10.15 | 10.15 | 2,648 |
| Oct 09, 2024 | 10.35 | 10.45 | 10.15 | 10.20 | 10.20 | 5,932 |
| Oct 08, 2024 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 3,182 |
| Oct 07, 2024 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | 2,964 |
| Oct 04, 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 2,255 |
| Oct 03, 2024 | 10.45 | 10.50 | 10.20 | 10.40 | 10.40 | 5,797 |
| Oct 02, 2024 | 10.25 | 10.45 | 10.25 | 10.40 | 10.40 | 1,742 |
| Oct 01, 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 2,303 |
| Sep 30, 2024 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | 4,284 |
| Sep 27, 2024 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 1,151 |
| Sep 26, 2024 | 10.70 | 10.85 | 10.55 | 10.70 | 10.70 | 2,245 |
| Sep 25, 2024 | 10.70 | 10.70 | 10.40 | 10.70 | 10.70 | 1,031 |
| Sep 24, 2024 | 10.40 | 10.70 | 9.90 | 10.70 | 10.70 | 12,443 |
| Sep 23, 2024 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | 1,418 |
| Sep 20, 2024 | 10.05 | 10.30 | 10.00 | 10.20 | 10.20 | 1,346 |
| Sep 19, 2024 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 2,843 |
| Sep 18, 2024 | 9.90 | 10.00 | 9.84 | 9.94 | 9.94 | 3,456 |
| Sep 17, 2024 | 10.05 | 10.05 | 9.88 | 9.92 | 9.92 | 3,473 |
| Sep 16, 2024 | 9.88 | 10.05 | 9.88 | 9.94 | 9.94 | 2,582 |
| Sep 13, 2024 | 10.00 | 10.20 | 9.76 | 10.10 | 10.10 | 5,352 |
| Sep 12, 2024 | 9.96 | 10.00 | 9.76 | 9.96 | 9.96 | 6,848 |
| Sep 11, 2024 | 10.15 | 10.20 | 9.98 | 10.00 | 10.00 | 6,832 |
| Sep 10, 2024 | 10.25 | 10.35 | 9.94 | 10.15 | 10.15 | 13,752 |
| Sep 09, 2024 | 10.35 | 10.55 | 10.25 | 10.30 | 10.30 | 3,110 |
| Sep 06, 2024 | 10.55 | 10.60 | 10.35 | 10.55 | 10.55 | 1,633 |
| Sep 05, 2024 | 10.40 | 10.60 | 10.30 | 10.55 | 10.55 | 4,965 |
| Sep 04, 2024 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | 3,689 |
| Sep 03, 2024 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | 6,289 |
| Sep 02, 2024 | 10.55 | 10.60 | 10.40 | 10.60 | 10.60 | 6,356 |
| Aug 30, 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | 3,638 |
| Aug 29, 2024 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | 8,741 |
| Aug 28, 2024 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | 3,469 |
| Aug 27, 2024 | 10.95 | 11.00 | 10.75 | 10.95 | 10.95 | 4,949 |
| Aug 26, 2024 | 10.95 | 11.00 | 10.85 | 11.00 | 11.00 | 4,971 |
| Aug 23, 2024 | 11.15 | 11.15 | 10.85 | 11.00 | 11.00 | 8,245 |
| Aug 22, 2024 | 11.20 | 11.50 | 11.15 | 11.40 | 11.40 | 706 |
| Aug 21, 2024 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 1,994 |
| Aug 20, 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 3,276 |
| Aug 19, 2024 | 11.35 | 11.50 | 11.30 | 11.50 | 11.50 | 1,984 |
| Aug 16, 2024 | 11.45 | 11.55 | 11.15 | 11.35 | 11.35 | 2,145 |
| Aug 15, 2024 | 11.50 | 11.50 | 11.15 | 11.35 | 11.35 | 1,707 |
| Aug 14, 2024 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 954 |
| Aug 13, 2024 | 11.40 | 11.50 | 11.35 | 11.35 | 11.35 | 1,621 |
| Aug 12, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | 819 |
| Aug 09, 2024 | 11.40 | 11.40 | 11.30 | 11.35 | 11.35 | 1,050 |
| Aug 08, 2024 | 11.15 | 11.45 | 11.05 | 11.45 | 11.45 | 2,561 |
| Aug 07, 2024 | 11.45 | 11.45 | 10.70 | 11.05 | 11.05 | 1,392 |
| Aug 06, 2024 | 11.15 | 11.50 | 10.60 | 10.65 | 10.65 | 15,301 |
| Aug 05, 2024 | 10.80 | 11.30 | 10.70 | 11.05 | 11.05 | 4,040 |
| Aug 02, 2024 | 11.55 | 11.70 | 10.90 | 11.00 | 11.00 | 9,627 |
| Aug 01, 2024 | 11.50 | 11.65 | 11.45 | 11.55 | 11.55 | 836 |
| Jul 31, 2024 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 889 |
| Jul 30, 2024 | 11.60 | 11.60 | 11.35 | 11.45 | 11.45 | 1,170 |
| Jul 29, 2024 | 11.20 | 12.25 | 11.20 | 11.45 | 11.45 | 1,446 |
| Jul 26, 2024 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | 644 |
| Jul 25, 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 1,661 |
| Jul 24, 2024 | 11.25 | 11.30 | 11.05 | 11.30 | 11.30 | 1,389 |
| Jul 23, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 680 |
| Jul 22, 2024 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 994 |
| Jul 19, 2024 | 11.05 | 11.25 | 11.00 | 11.10 | 11.10 | 4,217 |
| Jul 18, 2024 | 11.30 | 11.30 | 11.10 | 11.25 | 11.25 | 2,700 |
| Jul 17, 2024 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | 1,460 |
| Jul 16, 2024 | 11.15 | 11.35 | 11.00 | 11.30 | 11.30 | 2,493 |
| Jul 15, 2024 | 11.35 | 11.45 | 11.15 | 11.30 | 11.30 | 393 |
| Jul 12, 2024 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 1,647 |
| Jul 11, 2024 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 1,998 |
| Jul 10, 2024 | 11.35 | 11.50 | 11.15 | 11.30 | 11.30 | 2,626 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.