Quantcast

Titan Medical Inc. Ordinary Shares Historical Stock Prices

TMDI 
$2.33
*  
0.17
7.87%
Get TMDI Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading TMDI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.17 2.35 2.155 2.33 98,650
06/17/2019 2.17 2.35 2.155 2.33 98,650
06/14/2019 2.17 2.19 2.11 2.16 157,898
06/13/2019 2.19 2.2199 2.11 2.16 178,182
06/12/2019 2.28 2.28 2.15 2.17 195,580
06/11/2019 2.3 2.31 2.25 2.25 43,387
06/10/2019 2.3 2.42 2.27 2.27 147,225
06/07/2019 2.34 2.4 2.22 2.35 284,728
06/06/2019 2.27 2.4 2.27 2.33 113,405
06/05/2019 2.31 2.41 2.25 2.28 135,156
06/04/2019 2.4 2.44 2.21 2.31 206,790
06/03/2019 2.52 2.64 2.3781 2.4001 278,512
05/31/2019 2.55 2.69 2.51 2.535 203,827
05/30/2019 2.59 2.67 2.57 2.61 50,930
05/29/2019 2.81 2.81 2.5551 2.6 232,091
05/28/2019 2.8 2.8999 2.7 2.7804 198,182
05/24/2019 2.83 2.86 2.65 2.8 132,751
05/23/2019 2.76 2.87 2.71 2.76 182,703
05/22/2019 2.82 2.99 2.7467 2.85 397,060
05/21/2019 2.54 2.75 2.54 2.71 86,857
05/20/2019 2.56 2.56 2.5 2.535 40,295
05/17/2019 2.45 2.59 2.45 2.55 55,554
05/16/2019 2.6 2.6 2.46 2.5 153,568
05/15/2019 2.6 2.85 2.5 2.6 56,689
05/14/2019 2.66 2.8 2.6 2.65 106,782
05/13/2019 2.53 2.75 2.386 2.65 224,678
05/10/2019 2.51 2.619 2.4 2.5698 107,654
05/09/2019 2.68 2.69 2.45 2.53 235,950
05/08/2019 2.73 2.74 2.65 2.68 59,917
05/07/2019 2.69 2.7676 2.65 2.71 135,953
05/06/2019 2.76 2.82 2.65 2.6866 94,778
05/03/2019 2.9 2.965 2.73 2.8 286,928
05/02/2019 2.89 2.99 2.784 2.86 198,518
05/01/2019 2.95 2.95 2.783 2.84 130,304
04/30/2019 2.95 3.14 2.85 2.95 708,845
04/29/2019 2.8 2.8029 2.6612 2.74 91,441
04/26/2019 2.75 2.8 2.66 2.79 63,495
04/25/2019 2.81 2.85 2.645 2.7 158,695
04/24/2019 2.55 2.799 2.55 2.79 338,902
04/23/2019 2.44 2.57 2.395 2.57 115,563
04/22/2019 2.26 2.44 2.23 2.43 99,726
04/18/2019 2.41 2.4321 2.27 2.27 99,044
04/17/2019 2.38 2.45 2.255 2.42 135,313
04/16/2019 2.35 2.385 2.21 2.31 97,898
04/15/2019 2.5 2.5 2.28 2.33 242,293
04/12/2019 2.78 2.7945 2.33 2.4 516,025
04/11/2019 2.7 2.87 2.66 2.75 608,589
04/10/2019 2.18 2.63 2.18 2.63 988,307
04/09/2019 2.27 2.31 2.12 2.18 151,084
04/08/2019 2.37 2.4199 2.22 2.27 317,418
04/05/2019 2.49 2.5199 2.3 2.35 262,119
04/04/2019 2.5 2.6 2.4279 2.5 183,102
04/03/2019 2.56 2.5999 2.489 2.5 127,836
04/02/2019 2.69 2.69 2.5 2.55 178,314
04/01/2019 2.8 2.88 2.5 2.52 390,145
03/29/2019 3 3 2.78 2.8 371,581
03/28/2019 3 3 2.92 3 105,933
03/27/2019 3 3 2.92 3 44,025
03/26/2019 3 3 2.91 3 48,823
03/25/2019 3.02 3.02 2.85 2.98 251,559
03/22/2019 3 3.03 2.92 3 215,637
03/21/2019 2.94 3.07 2.9 2.97 223,072
03/20/2019 3.02 3.02 2.76 2.99 307,034
03/19/2019 3.17 3.25 2.93 2.995 751,067
03/18/2019 3.3 3.3699 3.16 3.32 206,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio