Titan Logix Corp. - TLA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.54	0.54	0.54	0.54	0.54	501
February 19, 2026	0.54	0.54	0.54	0.54	0.54	6,437
February 18, 2026	0.51	0.51	0.51	0.51	0.51	0
February 17, 2026	0.51	0.51	0.51	0.51	0.51	900
February 13, 2026	0.5	0.5	0.5	0.5	0.5	16,253
February 12, 2026	0.52	0.51	0.51	0.52	0.51	17,700
February 11, 2026	0.52	0.51	0.51	0.52	0.51	8,000
February 10, 2026	0.52	0.52	0.52	0.52	0.52	0
February 09, 2026	0.52	0.52	0.52	0.52	0.52	8,628
February 06, 2026	0.52	0.52	0.52	0.52	0.52	10,538
February 05, 2026	0.51	0.51	0.51	0.51	0.51	0
February 04, 2026	0.55	0.51	0.51	0.55	0.5	61,743
February 03, 2026	0.53	0.59	0.59	0.61	0.53	39,220
February 02, 2026	0.53	0.52	0.52	0.53	0.52	20,908
January 30, 2026	0.53	0.56	0.56	0.56	0.53	5,019
January 29, 2026	0.53	0.53	0.53	0.53	0.53	13,700
January 28, 2026	0.55	0.53	0.53	0.55	0.53	5,300
January 27, 2026	0.52	0.53	0.53	0.53	0.52	10,100
January 26, 2026	0.53	0.56	0.56	0.56	0.5	43,100
January 23, 2026	0.52	0.52	0.52	0.53	0.52	16,700
January 22, 2026	0.57	0.53	0.53	0.57	0.49	108,731
January 21, 2026	0.6	0.6	0.6	0.6	0.6	0
January 20, 2026	0.6	0.6	0.6	0.6	0.6	2,218
January 19, 2026	0.59	0.57	0.57	0.59	0.53	30,100
January 16, 2026	0.6	0.59	0.59	0.62	0.59	85,400
January 15, 2026	0.59	0.57	0.57	0.59	0.57	29,100
January 14, 2026	0.58	0.6	0.6	0.6	0.58	24,040
January 13, 2026	0.58	0.59	0.59	0.59	0.58	3,718
January 12, 2026	0.59	0.59	0.59	0.59	0.58	18,517
January 09, 2026	0.59	0.59	0.59	0.59	0.59	2,233
January 08, 2026	0.56	0.59	0.59	0.59	0.56	11,306
January 07, 2026	0.57	0.56	0.56	0.57	0.56	32,011
January 06, 2026	0.56	0.56	0.56	0.56	0.56	6,014
January 05, 2026	0.56	0.56	0.56	0.56	0.56	0
January 02, 2026	0.56	0.56	0.56	0.56	0.56	5,100
December 31, 2025	0.55	0.55	0.55	0.55	0.55	2,502
December 30, 2025	0.55	0.55	0.55	0.55	0.55	1,507
December 29, 2025	0.55	0.55	0.55	0.55	0.55	50,800
December 23, 2025	0.56	0.56	0.56	0.56	0.56	2,560
December 22, 2025	0.57	0.57	0.57	0.57	0.56	52,100
December 19, 2025	0.59	0.57	0.57	0.59	0.57	10,153
December 18, 2025	0.54	0.57	0.57	0.6	0.54	29,563
December 17, 2025	0.54	0.54	0.54	0.54	0.54	11,008
December 16, 2025	0.55	0.55	0.55	0.55	0.55	0
December 15, 2025	0.55	0.55	0.55	0.55	0.55	1,600
December 12, 2025	0.54	0.54	0.54	0.54	0.54	29,397
December 11, 2025	0.54	0.55	0.55	0.55	0.54	45,627
December 10, 2025	0.54	0.54	0.54	0.55	0.54	101,733
December 09, 2025	0.54	0.54	0.54	0.54	0.54	6,800
December 08, 2025	0.54	0.54	0.54	0.54	0.53	10,101
December 05, 2025	0.53	0.53	0.53	0.53	0.53	747
December 04, 2025	0.53	0.54	0.54	0.55	0.53	81,711
December 03, 2025	0.53	0.53	0.53	0.53	0.53	519
December 02, 2025	0.52	0.52	0.52	0.52	0.52	40,102
December 01, 2025	0.53	0.53	0.53	0.53	0.51	107,700
November 28, 2025	0.52	0.52	0.52	0.53	0.51	133,100
November 27, 2025	0.51	0.51	0.51	0.51	0.51	10,000
November 26, 2025	0.51	0.51	0.51	0.51	0.51	1
November 25, 2025	0.5	0.51	0.51	0.51	0.5	124,402
November 24, 2025	0.52	0.52	0.52	0.52	0.52	0

Titan Logix Corp. (TLA.V) TSXV