Titan N.V. (TIE.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

31.80

0.00

(0.00%)

At close: 05:28PM CEST

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	1.53	1.61	1.53	1.60	1.60	3,092
Sep 28, 2023	1.52	1.52	1.50	1.50	1.50	1,481
Sep 27, 2023	1.50	1.63	1.47	1.49	1.49	21,076
Sep 26, 2023	1.60	1.60	1.44	1.58	1.58	12,688
Sep 25, 2023	1.70	1.76	1.56	1.60	1.60	11,315
Sep 22, 2023	1.78	1.80	1.68	1.68	1.68	7,735
Sep 21, 2023	1.80	1.96	1.70	1.80	1.80	22,859
Sep 20, 2023	2.90	2.96	1.93	2.00	2.00	53,143
Sep 19, 2023	2.10	3.50	2.10	3.06	3.06	100,605
Sep 18, 2023	1.56	2.04	1.56	2.04	2.04	35,546
Sep 15, 2023	1.30	1.51	1.30	1.51	1.51	74,786
Sep 14, 2023	31.80	31.80	31.80	31.80	31.80	-
Sep 14, 2023	30.49 Dividend
Sep 13, 2023	31.60	31.80	31.40	31.80	1.31	3,422
Sep 12, 2023	31.40	31.60	31.40	31.60	1.30	1,633
Sep 11, 2023	31.60	31.80	31.20	31.20	1.29	1,938
Sep 08, 2023	31.00	31.40	31.00	31.20	1.29	4,226
Sep 07, 2023	31.00	31.40	31.00	31.40	1.29	1,059
Sep 06, 2023	30.80	31.20	30.80	30.80	1.27	628
Sep 05, 2023	31.40	31.60	30.80	31.60	1.30	726
Sep 04, 2023	31.40	31.40	31.40	31.40	1.29	112
Sep 01, 2023	31.40	31.40	31.20	31.40	1.29	458
Aug 31, 2023	31.00	31.00	31.00	31.00	1.28	482
Aug 30, 2023	31.40	31.40	31.00	31.00	1.28	98
Aug 29, 2023	31.40	32.40	30.60	30.60	1.26	1,007
Aug 28, 2023	30.60	30.60	30.40	30.40	1.25	1,070
Aug 25, 2023	30.60	30.80	30.60	30.60	1.26	1,396
Aug 24, 2023	30.80	30.80	30.40	30.80	1.27	244
Aug 23, 2023	30.00	30.80	30.00	30.80	1.27	256
Aug 22, 2023	30.00	30.20	29.80	30.00	1.24	531
Aug 21, 2023	30.00	30.00	30.00	30.00	1.24	-
Aug 18, 2023	29.20	30.00	29.20	30.00	1.24	539
Aug 17, 2023	29.20	29.40	29.20	29.40	1.21	340
Aug 16, 2023	29.20	29.20	29.20	29.20	1.20	-
Aug 15, 2023	29.80	29.80	29.20	29.20	1.20	506
Aug 14, 2023	29.80	29.80	29.40	29.80	1.23	10,643
Aug 11, 2023	29.60	29.60	29.60	29.60	1.22	317
Aug 10, 2023	29.60	29.60	29.60	29.60	1.22	516
Aug 09, 2023	29.40	29.40	29.40	29.40	1.21	440
Aug 08, 2023	29.40	29.40	29.40	29.40	1.21	1,026
Aug 07, 2023	29.60	29.60	29.20	29.20	1.20	1,953
Aug 04, 2023	29.40	29.60	29.40	29.60	1.22	6,830
Aug 03, 2023	29.20	29.40	29.00	29.20	1.20	7,534
Aug 02, 2023	29.00	29.40	29.00	29.20	1.20	6,325
Aug 01, 2023	29.00	29.20	29.00	29.00	1.19	1,351
Jul 31, 2023	28.60	28.60	28.60	28.60	1.18	4
Jul 28, 2023	28.20	29.20	28.20	29.20	1.20	5,644
Jul 27, 2023	28.00	29.00	27.80	28.00	1.15	2,425
Jul 26, 2023	19.80	29.60	19.80	28.00	1.15	13,399
Jul 25, 2023	18.00	18.00	18.00	18.00	0.74	-
Jul 24, 2023	18.00	18.00	18.00	18.00	0.74	-
Jul 21, 2023	18.00	18.00	18.00	18.00	0.74	-
Jul 20, 2023	18.00	18.00	17.50	18.00	0.74	90
Jul 19, 2023	18.00	18.00	17.50	17.50	0.72	59
Jul 18, 2023	18.00	18.00	18.00	18.00	0.74	-
Jul 17, 2023	17.50	18.00	17.50	18.00	0.74	9
Jul 14, 2023	18.00	18.00	18.00	18.00	0.74	5
Jul 13, 2023	17.80	17.80	17.50	17.80	0.73	845
Jul 12, 2023	17.90	18.50	17.90	18.40	0.76	104
Jul 11, 2023	17.90	18.50	17.90	18.50	0.76	25
Jul 10, 2023	18.40	18.40	18.40	18.40	0.76	9
Jul 07, 2023	18.30	18.30	18.00	18.00	0.74	254
Jul 06, 2023	18.20	18.20	18.20	18.20	0.75	-
Jul 05, 2023	18.20	18.20	18.20	18.20	0.75	-
Jul 04, 2023	18.20	18.20	18.20	18.20	0.75	5
Jul 03, 2023	17.90	17.90	17.90	17.90	0.74	3
Jun 30, 2023	17.90	18.40	17.90	18.40	0.76	235
Jun 29, 2023	17.70	18.40	17.70	18.40	0.76	668
Jun 28, 2023	18.10	18.10	18.10	18.10	0.75	-
Jun 27, 2023	18.10	18.10	18.10	18.10	0.75	-
Jun 26, 2023	17.70	18.10	17.70	18.10	0.75	28
Jun 23, 2023	18.40	18.40	17.70	17.70	0.73	13
Jun 22, 2023	18.00	18.00	18.00	18.00	0.74	-
Jun 21, 2023	18.00	18.00	18.00	18.00	0.74	16
Jun 20, 2023	17.70	17.70	17.70	17.70	0.73	-
Jun 19, 2023	17.70	17.70	17.70	17.70	0.73	232
Jun 16, 2023	18.40	18.40	18.40	18.40	0.76	-
Jun 15, 2023	18.40	18.40	18.40	18.40	0.76	-
Jun 14, 2023	18.40	18.40	18.40	18.40	0.76	3
Jun 13, 2023	18.50	18.50	18.50	18.50	0.76	-
Jun 12, 2023	18.50	18.50	18.50	18.50	0.76	2
Jun 09, 2023	18.30	18.30	18.20	18.20	0.75	4
Jun 08, 2023	18.50	18.50	17.80	18.10	0.75	15
Jun 07, 2023	17.80	19.20	17.50	17.50	0.72	621
Jun 06, 2023	18.70	18.70	18.70	18.70	0.77	-
Jun 05, 2023	18.00	18.70	18.00	18.70	0.77	5
Jun 02, 2023	17.90	18.50	17.70	17.70	0.73	118
Jun 01, 2023	18.80	18.80	18.80	18.80	0.77	44
May 31, 2023	18.30	18.30	18.30	18.30	0.75	35
May 30, 2023	18.60	18.60	18.60	18.60	0.77	-
May 29, 2023	18.60	18.60	18.60	18.60	0.77	9
May 26, 2023	18.60	18.60	18.60	18.60	0.77	-
May 25, 2023	17.90	18.60	17.90	18.60	0.77	26
May 24, 2023	18.40	18.40	18.40	18.40	0.76	-
May 23, 2023	18.60	18.60	17.90	18.40	0.76	219
May 22, 2023	18.40	18.40	18.40	18.40	0.76	50
May 19, 2023	17.90	18.40	17.90	18.40	0.76	5
May 18, 2023	18.40	18.40	18.40	18.40	0.76	41
May 17, 2023	18.40	18.40	17.90	18.40	0.76	34
May 16, 2023	18.00	18.40	17.90	18.40	0.76	47
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Titan N.V. (TIE.AS)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)