Titan Machinery Inc NASDAQ:TITN Historical Prices

Below are the 4090 trading days of historical prices for TITN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4090	NASDAQ	TITN	Fri, Mar 8, 2024	25.91	26.03	25.78	25.97
4089	NASDAQ	TITN	Thu, Mar 7, 2024	25.48	25.85	25.44	25.67
4088	NASDAQ	TITN	Wed, Mar 6, 2024	25.17	25.39	24.81	25.39
4087	NASDAQ	TITN	Tue, Mar 5, 2024	25.20	25.57	24.85	25.04
4086	NASDAQ	TITN	Mon, Mar 4, 2024	25.76	26.19	25.42	25.43
4085	NASDAQ	TITN	Fri, Mar 1, 2024	25.30	25.95	25.17	25.76
4084	NASDAQ	TITN	Thu, Feb 29, 2024	25.60	26.01	25.14	25.23
4083	NASDAQ	TITN	Wed, Feb 28, 2024	25.28	25.91	25.23	25.25
4082	NASDAQ	TITN	Tue, Feb 27, 2024	25.60	26.13	25.46	25.55
4081	NASDAQ	TITN	Mon, Feb 26, 2024	25.81	26.03	25.45	25.50
4080	NASDAQ	TITN	Fri, Feb 23, 2024	25.49	26.15	25.49	25.95
4079	NASDAQ	TITN	Thu, Feb 22, 2024	26.06	26.18	25.47	25.58
4078	NASDAQ	TITN	Wed, Feb 21, 2024	25.94	26.17	25.88	26.08
4077	NASDAQ	TITN	Tue, Feb 20, 2024	26.25	26.32	25.87	25.94
4076	NASDAQ	TITN	Fri, Feb 16, 2024	26.89	27.19	26.64	26.72
4075	NASDAQ	TITN	Thu, Feb 15, 2024	26.28	27.20	26.20	27.12
4074	NASDAQ	TITN	Wed, Feb 14, 2024	26.46	26.46	25.83	26.15
4073	NASDAQ	TITN	Tue, Feb 13, 2024	27.23	27.99	25.80	26.05
4072	NASDAQ	TITN	Mon, Feb 12, 2024	27.12	28.29	27.12	28.09
4071	NASDAQ	TITN	Fri, Feb 9, 2024	26.96	27.21	26.64	27.03
4070	NASDAQ	TITN	Thu, Feb 8, 2024	26.43	27.06	26.24	27.00
4069	NASDAQ	TITN	Wed, Feb 7, 2024	26.49	26.66	25.96	26.57
4068	NASDAQ	TITN	Tue, Feb 6, 2024	26.18	26.85	26.14	26.36
4067	NASDAQ	TITN	Mon, Feb 5, 2024	26.61	26.61	25.80	26.20
4066	NASDAQ	TITN	Fri, Feb 2, 2024	26.65	27.12	26.51	26.81
4065	NASDAQ	TITN	Thu, Feb 1, 2024	26.84	27.26	26.58	27.03
4064	NASDAQ	TITN	Wed, Jan 31, 2024	27.19	27.80	26.67	26.73
4063	NASDAQ	TITN	Tue, Jan 30, 2024	27.60	27.83	27.12	27.33
4062	NASDAQ	TITN	Mon, Jan 29, 2024	27.31	27.97	26.53	27.70
4061	NASDAQ	TITN	Fri, Jan 26, 2024	27.66	27.87	27.01	27.37
4060	NASDAQ	TITN	Thu, Jan 25, 2024	26.59	27.52	26.53	27.48
4059	NASDAQ	TITN	Wed, Jan 24, 2024	27.13	27.41	26.06	26.19
4058	NASDAQ	TITN	Tue, Jan 23, 2024	27.02	27.21	26.56	26.72
4057	NASDAQ	TITN	Mon, Jan 22, 2024	25.75	26.83	25.75	26.83
4056	NASDAQ	TITN	Fri, Jan 19, 2024	25.55	25.77	25.10	25.55
4055	NASDAQ	TITN	Thu, Jan 18, 2024	25.56	25.65	25.14	25.36
4054	NASDAQ	TITN	Wed, Jan 17, 2024	25.50	25.60	25.00	25.38
4053	NASDAQ	TITN	Tue, Jan 16, 2024	26.33	26.67	25.90	25.92
4052	NASDAQ	TITN	Fri, Jan 12, 2024	27.82	27.82	26.16	26.40
4051	NASDAQ	TITN	Thu, Jan 11, 2024	26.94	27.41	26.57	27.33
4050	NASDAQ	TITN	Wed, Jan 10, 2024	26.82	27.48	26.61	27.14
4049	NASDAQ	TITN	Tue, Jan 9, 2024	27.55	27.55	26.84	26.98
4048	NASDAQ	TITN	Mon, Jan 8, 2024	27.77	27.95	27.35	27.90
4047	NASDAQ	TITN	Fri, Jan 5, 2024	27.50	28.07	27.48	27.92
4046	NASDAQ	TITN	Thu, Jan 4, 2024	27.90	28.03	27.61	27.63
4045	NASDAQ	TITN	Wed, Jan 3, 2024	28.44	28.44	27.80	27.80
4044	NASDAQ	TITN	Tue, Jan 2, 2024	28.61	29.29	28.53	28.67
4043	NASDAQ	TITN	Fri, Dec 29, 2023	29.14	29.30	28.66	28.88
4042	NASDAQ	TITN	Thu, Dec 28, 2023	29.05	29.25	28.70	29.12
4041	NASDAQ	TITN	Wed, Dec 27, 2023	29.02	29.28	28.80	29.14
4040	NASDAQ	TITN	Tue, Dec 26, 2023	28.72	29.05	28.64	29.01
4039	NASDAQ	TITN	Fri, Dec 22, 2023	28.56	29.00	28.46	28.52
4038	NASDAQ	TITN	Thu, Dec 21, 2023	29.08	29.08	28.29	28.51
4037	NASDAQ	TITN	Wed, Dec 20, 2023	28.90	29.27	28.52	28.53
4036	NASDAQ	TITN	Tue, Dec 19, 2023	28.65	29.02	28.26	28.69
4035	NASDAQ	TITN	Mon, Dec 18, 2023	28.01	28.39	27.74	28.30
4034	NASDAQ	TITN	Fri, Dec 15, 2023	27.17	28.34	27.03	27.89
4033	NASDAQ	TITN	Thu, Dec 14, 2023	26.84	27.90	26.83	27.03
4032	NASDAQ	TITN	Wed, Dec 13, 2023	25.56	26.28	25.03	26.28
4031	NASDAQ	TITN	Tue, Dec 12, 2023	26.26	26.26	25.23	25.63
4030	NASDAQ	TITN	Mon, Dec 11, 2023	26.13	26.47	26.06	26.39
4029	NASDAQ	TITN	Fri, Dec 8, 2023	26.05	26.28	25.92	26.01
4028	NASDAQ	TITN	Thu, Dec 7, 2023	25.85	26.10	25.64	26.05
4027	NASDAQ	TITN	Wed, Dec 6, 2023	25.15	26.13	25.15	25.75
4026	NASDAQ	TITN	Tue, Dec 5, 2023	25.50	25.62	24.63	24.95
4025	NASDAQ	TITN	Mon, Dec 4, 2023	24.67	25.66	24.01	25.66
4024	NASDAQ	TITN	Fri, Dec 1, 2023	23.05	24.73	23.02	24.63
4023	NASDAQ	TITN	Thu, Nov 30, 2023	22.69	24.71	21.44	22.86
4022	NASDAQ	TITN	Wed, Nov 29, 2023	25.69	26.19	25.19	25.48
4021	NASDAQ	TITN	Tue, Nov 28, 2023	25.93	26.64	24.99	25.12
4020	NASDAQ	TITN	Mon, Nov 27, 2023	26.84	26.84	26.03	26.03
4019	NASDAQ	TITN	Fri, Nov 24, 2023	26.63	27.15	26.52	26.85
4018	NASDAQ	TITN	Wed, Nov 22, 2023	26.53	26.87	26.10	26.60
4017	NASDAQ	TITN	Tue, Nov 21, 2023	27.09	27.12	26.46	26.54
4016	NASDAQ	TITN	Mon, Nov 20, 2023	26.40	27.59	26.11	27.28
4015	NASDAQ	TITN	Fri, Nov 17, 2023	26.43	26.59	26.10	26.20
4014	NASDAQ	TITN	Thu, Nov 16, 2023	26.42	26.50	25.97	26.12
4013	NASDAQ	TITN	Wed, Nov 15, 2023	26.46	26.74	26.00	26.42
4012	NASDAQ	TITN	Tue, Nov 14, 2023	26.00	26.55	25.85	26.43
4011	NASDAQ	TITN	Mon, Nov 13, 2023	25.03	25.47	24.82	25.36
4010	NASDAQ	TITN	Fri, Nov 10, 2023	24.30	25.30	24.23	25.24
4009	NASDAQ	TITN	Thu, Nov 9, 2023	24.59	24.59	24.04	24.26
4008	NASDAQ	TITN	Wed, Nov 8, 2023	24.84	24.93	24.30	24.55
4007	NASDAQ	TITN	Tue, Nov 7, 2023	25.34	25.47	24.78	24.79
4006	NASDAQ	TITN	Mon, Nov 6, 2023	26.21	26.21	25.49	25.61
4005	NASDAQ	TITN	Fri, Nov 3, 2023	26.18	26.74	26.04	26.08
4004	NASDAQ	TITN	Thu, Nov 2, 2023	25.16	25.89	24.59	25.86
4003	NASDAQ	TITN	Wed, Nov 1, 2023	24.85	24.94	24.41	24.92
4002	NASDAQ	TITN	Tue, Oct 31, 2023	24.29	24.91	24.29	24.84
4001	NASDAQ	TITN	Mon, Oct 30, 2023	23.91	24.42	23.60	24.40
4000	NASDAQ	TITN	Fri, Oct 27, 2023	23.74	24.45	23.39	23.64
3999	NASDAQ	TITN	Thu, Oct 26, 2023	23.58	24.15	23.44	23.74
3998	NASDAQ	TITN	Wed, Oct 25, 2023	23.14	23.70	23.04	23.51
3997	NASDAQ	TITN	Tue, Oct 24, 2023	24.28	24.50	23.07	23.35
3996	NASDAQ	TITN	Mon, Oct 23, 2023	24.81	25.00	24.15	24.20
3995	NASDAQ	TITN	Fri, Oct 20, 2023	25.11	25.11	24.48	24.80
3994	NASDAQ	TITN	Thu, Oct 19, 2023	25.71	25.71	24.98	25.12
3993	NASDAQ	TITN	Wed, Oct 18, 2023	26.70	26.70	24.99	25.62
3992	NASDAQ	TITN	Tue, Oct 17, 2023	25.42	26.80	25.42	26.75
3991	NASDAQ	TITN	Mon, Oct 16, 2023	25.94	26.29	25.41	25.58
3990	NASDAQ	TITN	Fri, Oct 13, 2023	25.38	25.94	25.18	25.61
3989	NASDAQ	TITN	Thu, Oct 12, 2023	25.69	25.77	24.72	25.28
3988	NASDAQ	TITN	Wed, Oct 11, 2023	26.26	26.26	25.45	25.69
3987	NASDAQ	TITN	Tue, Oct 10, 2023	25.31	26.38	25.31	25.92
3986	NASDAQ	TITN	Mon, Oct 9, 2023	24.93	25.49	24.60	25.32
3985	NASDAQ	TITN	Fri, Oct 6, 2023	24.66	25.38	24.50	24.96
3984	NASDAQ	TITN	Thu, Oct 5, 2023	25.02	25.66	24.74	24.75
3983	NASDAQ	TITN	Wed, Oct 4, 2023	24.87	25.27	24.48	24.96
3982	NASDAQ	TITN	Tue, Oct 3, 2023	25.83	26.20	24.70	24.87
3981	NASDAQ	TITN	Mon, Oct 2, 2023	26.55	26.77	25.97	26.00
3980	NASDAQ	TITN	Fri, Sep 29, 2023	26.94	27.33	26.55	26.58
3979	NASDAQ	TITN	Thu, Sep 28, 2023	26.44	26.89	26.14	26.74
3978	NASDAQ	TITN	Wed, Sep 27, 2023	26.48	27.03	26.31	26.33
3977	NASDAQ	TITN	Tue, Sep 26, 2023	26.20	26.50	26.11	26.23
3976	NASDAQ	TITN	Mon, Sep 25, 2023	26.47	27.13	26.20	26.28
3975	NASDAQ	TITN	Fri, Sep 22, 2023	26.95	27.00	26.27	26.52
3974	NASDAQ	TITN	Thu, Sep 21, 2023	26.66	27.04	26.21	26.93
3973	NASDAQ	TITN	Wed, Sep 20, 2023	27.00	27.25	26.53	26.77
3972	NASDAQ	TITN	Tue, Sep 19, 2023	27.30	27.30	26.80	26.84
3971	NASDAQ	TITN	Mon, Sep 18, 2023	27.57	28.17	27.22	27.24
3970	NASDAQ	TITN	Fri, Sep 15, 2023	28.64	28.64	27.45	27.48
3969	NASDAQ	TITN	Thu, Sep 14, 2023	28.49	28.73	28.14	28.59
3968	NASDAQ	TITN	Wed, Sep 13, 2023	29.10	29.19	28.18	28.27
3967	NASDAQ	TITN	Tue, Sep 12, 2023	28.32	29.29	28.32	29.14
3966	NASDAQ	TITN	Mon, Sep 11, 2023	28.21	28.21	28.21	28.21
3965	NASDAQ	TITN	Fri, Sep 8, 2023	28.67	28.80	27.76	28.08
3964	NASDAQ	TITN	Thu, Sep 7, 2023	28.96	29.15	28.60	28.67
3963	NASDAQ	TITN	Wed, Sep 6, 2023	28.79	29.33	28.35	29.01
3962	NASDAQ	TITN	Tue, Sep 5, 2023	29.55	29.55	28.54	28.80
3961	NASDAQ	TITN	Fri, Sep 1, 2023	31.45	31.55	29.10	29.61
3960	NASDAQ	TITN	Thu, Aug 31, 2023	31.88	34.99	31.00	31.02
3959	NASDAQ	TITN	Wed, Aug 30, 2023	28.84	29.12	28.41	29.08
3958	NASDAQ	TITN	Tue, Aug 29, 2023	28.78	28.98	28.36	28.70
3957	NASDAQ	TITN	Mon, Aug 28, 2023	28.30	29.04	28.30	28.81
3956	NASDAQ	TITN	Fri, Aug 25, 2023	28.74	28.99	28.09	28.29
3955	NASDAQ	TITN	Thu, Aug 24, 2023	28.24	28.84	28.24	28.56
3954	NASDAQ	TITN	Wed, Aug 23, 2023	28.42	28.66	28.22	28.46
3953	NASDAQ	TITN	Tue, Aug 22, 2023	28.69	29.16	28.19	28.48
3952	NASDAQ	TITN	Mon, Aug 21, 2023	29.26	29.43	28.43	28.62
3951	NASDAQ	TITN	Fri, Aug 18, 2023	28.56	29.20	28.55	29.17
3950	NASDAQ	TITN	Thu, Aug 17, 2023	28.76	29.06	28.74	28.83
3949	NASDAQ	TITN	Wed, Aug 16, 2023	29.02	29.30	28.58	28.59
3948	NASDAQ	TITN	Tue, Aug 15, 2023	29.33	29.33	28.82	29.00
3947	NASDAQ	TITN	Mon, Aug 14, 2023	29.80	29.97	29.41	29.48
3946	NASDAQ	TITN	Fri, Aug 11, 2023	30.16	30.39	29.47	29.90
3945	NASDAQ	TITN	Thu, Aug 10, 2023	30.30	30.57	29.86	30.24
3944	NASDAQ	TITN	Wed, Aug 9, 2023	31.00	31.18	29.79	30.20
3943	NASDAQ	TITN	Tue, Aug 8, 2023	32.55	32.55	30.82	30.99
3942	NASDAQ	TITN	Mon, Aug 7, 2023	31.86	32.96	31.67	32.85
3941	NASDAQ	TITN	Fri, Aug 4, 2023	31.03	31.99	31.01	31.81
3940	NASDAQ	TITN	Thu, Aug 3, 2023	30.90	31.44	30.75	31.13
3939	NASDAQ	TITN	Wed, Aug 2, 2023	31.53	32.01	31.06	31.12
3938	NASDAQ	TITN	Tue, Aug 1, 2023	31.79	32.41	31.58	31.74
3937	NASDAQ	TITN	Mon, Jul 31, 2023	31.68	32.39	31.68	31.92
3936	NASDAQ	TITN	Fri, Jul 28, 2023	31.98	32.26	31.39	31.59
3935	NASDAQ	TITN	Thu, Jul 27, 2023	32.03	32.43	31.60	31.79
3934	NASDAQ	TITN	Wed, Jul 26, 2023	32.11	32.55	31.94	32.05
3933	NASDAQ	TITN	Tue, Jul 25, 2023	31.85	32.39	31.45	32.08
3932	NASDAQ	TITN	Mon, Jul 24, 2023	30.52	31.39	30.52	31.28
3931	NASDAQ	TITN	Fri, Jul 21, 2023	31.60	31.60	30.40	30.59
3930	NASDAQ	TITN	Thu, Jul 20, 2023	31.49	31.72	31.03	31.38
3929	NASDAQ	TITN	Wed, Jul 19, 2023	32.04	32.28	31.47	31.61
3928	NASDAQ	TITN	Tue, Jul 18, 2023	31.59	32.16	31.32	32.12
3927	NASDAQ	TITN	Mon, Jul 17, 2023	32.00	32.30	31.49	31.63
3926	NASDAQ	TITN	Fri, Jul 14, 2023	30.75	32.01	30.66	31.95
3925	NASDAQ	TITN	Thu, Jul 13, 2023	30.72	31.21	30.64	30.78
3924	NASDAQ	TITN	Wed, Jul 12, 2023	31.72	31.79	30.68	30.71
3923	NASDAQ	TITN	Tue, Jul 11, 2023	30.47	30.80	29.97	30.76
3922	NASDAQ	TITN	Mon, Jul 10, 2023	29.69	30.32	29.69	30.30
3921	NASDAQ	TITN	Fri, Jul 7, 2023	29.12	30.01	29.06	29.70
3920	NASDAQ	TITN	Thu, Jul 6, 2023	28.76	29.24	28.31	29.16
3919	NASDAQ	TITN	Wed, Jul 5, 2023	29.93	29.93	29.16	29.18
3918	NASDAQ	TITN	Mon, Jul 3, 2023	29.50	30.13	29.50	30.07
3917	NASDAQ	TITN	Fri, Jun 30, 2023	29.40	29.73	29.24	29.50
3916	NASDAQ	TITN	Thu, Jun 29, 2023	29.54	29.90	29.04	29.11
3915	NASDAQ	TITN	Wed, Jun 28, 2023	29.53	29.78	29.02	29.56
3914	NASDAQ	TITN	Tue, Jun 27, 2023	28.84	29.56	28.82	29.49
3913	NASDAQ	TITN	Mon, Jun 26, 2023	28.84	29.54	28.83	28.85
3912	NASDAQ	TITN	Fri, Jun 23, 2023	28.34	28.99	28.22	28.94
3911	NASDAQ	TITN	Thu, Jun 22, 2023	28.80	29.10	27.79	28.68
3910	NASDAQ	TITN	Wed, Jun 21, 2023	27.86	29.10	27.76	28.84
3909	NASDAQ	TITN	Tue, Jun 20, 2023	27.32	28.20	27.19	28.02
3908	NASDAQ	TITN	Fri, Jun 16, 2023	28.70	28.79	27.26	27.51
3907	NASDAQ	TITN	Thu, Jun 15, 2023	28.08	28.55	27.93	28.49
3906	NASDAQ	TITN	Wed, Jun 14, 2023	29.05	29.37	27.59	28.27
3905	NASDAQ	TITN	Tue, Jun 13, 2023	28.01	29.36	27.94	28.87
3904	NASDAQ	TITN	Mon, Jun 12, 2023	28.00	28.67	27.86	28.14
3903	NASDAQ	TITN	Fri, Jun 9, 2023	28.56	28.77	27.78	27.98
3902	NASDAQ	TITN	Thu, Jun 8, 2023	29.52	29.65	28.73	28.81
3901	NASDAQ	TITN	Wed, Jun 7, 2023	28.06	29.91	28.06	29.62
3900	NASDAQ	TITN	Tue, Jun 6, 2023	26.75	28.17	26.61	28.06
3899	NASDAQ	TITN	Mon, Jun 5, 2023	28.00	28.06	26.70	26.77
3898	NASDAQ	TITN	Fri, Jun 2, 2023	27.04	28.15	26.81	27.87
3897	NASDAQ	TITN	Thu, Jun 1, 2023	25.40	26.75	25.25	26.47
3896	NASDAQ	TITN	Wed, May 31, 2023	25.41	25.80	24.90	25.25
3895	NASDAQ	TITN	Tue, May 30, 2023	27.31	27.79	25.52	25.57
3894	NASDAQ	TITN	Fri, May 26, 2023	28.31	28.34	26.97	27.30
3893	NASDAQ	TITN	Thu, May 25, 2023	35.05	35.88	27.18	28.30
3892	NASDAQ	TITN	Wed, May 24, 2023	34.26	34.92	33.95	34.75
3891	NASDAQ	TITN	Tue, May 23, 2023	35.01	35.11	34.34	34.48
3890	NASDAQ	TITN	Mon, May 22, 2023	34.80	35.15	34.36	35.12
3889	NASDAQ	TITN	Fri, May 19, 2023	35.34	35.72	34.25	34.60
3888	NASDAQ	TITN	Thu, May 18, 2023	34.17	34.88	34.08	34.84
3887	NASDAQ	TITN	Wed, May 17, 2023	33.13	34.44	33.00	34.29
3886	NASDAQ	TITN	Tue, May 16, 2023	33.11	33.40	32.75	32.81
3885	NASDAQ	TITN	Mon, May 15, 2023	33.35	33.99	33.11	33.53
3884	NASDAQ	TITN	Fri, May 12, 2023	33.13	34.01	33.01	33.23
3883	NASDAQ	TITN	Thu, May 11, 2023	32.14	32.98	31.84	32.91
3882	NASDAQ	TITN	Wed, May 10, 2023	33.03	33.32	32.42	32.62
3881	NASDAQ	TITN	Tue, May 9, 2023	32.18	32.69	31.90	32.64
3880	NASDAQ	TITN	Mon, May 8, 2023	31.82	32.49	31.79	32.41
3879	NASDAQ	TITN	Fri, May 5, 2023	31.17	31.79	31.17	31.57
3878	NASDAQ	TITN	Thu, May 4, 2023	30.79	30.99	30.16	30.50
3877	NASDAQ	TITN	Wed, May 3, 2023	31.67	32.27	31.02	31.02
3876	NASDAQ	TITN	Tue, May 2, 2023	31.24	31.47	30.41	31.32
3875	NASDAQ	TITN	Mon, May 1, 2023	31.35	31.90	30.70	31.25
3874	NASDAQ	TITN	Fri, Apr 28, 2023	31.38	31.81	31.17	31.35
3873	NASDAQ	TITN	Thu, Apr 27, 2023	31.00	31.51	30.01	31.48
3872	NASDAQ	TITN	Wed, Apr 26, 2023	30.87	30.98	30.50	30.95
3871	NASDAQ	TITN	Tue, Apr 25, 2023	31.59	32.00	30.70	31.14
3870	NASDAQ	TITN	Mon, Apr 24, 2023	30.50	32.14	30.33	32.02
3869	NASDAQ	TITN	Fri, Apr 21, 2023	31.06	31.06	30.08	30.68
3868	NASDAQ	TITN	Thu, Apr 20, 2023	31.30	31.55	30.60	31.16
3867	NASDAQ	TITN	Wed, Apr 19, 2023	31.62	31.97	31.06	31.34
3866	NASDAQ	TITN	Tue, Apr 18, 2023	31.33	31.74	31.01	31.61
3865	NASDAQ	TITN	Mon, Apr 17, 2023	29.65	31.58	29.65	31.27
3864	NASDAQ	TITN	Fri, Apr 14, 2023	29.44	30.04	29.20	29.45
3863	NASDAQ	TITN	Thu, Apr 13, 2023	28.95	29.35	28.36	29.28
3862	NASDAQ	TITN	Wed, Apr 12, 2023	29.55	29.67	28.09	28.75
3861	NASDAQ	TITN	Tue, Apr 11, 2023	28.56	29.87	28.32	29.29
3860	NASDAQ	TITN	Mon, Apr 10, 2023	27.02	28.76	26.75	28.58
3859	NASDAQ	TITN	Thu, Apr 6, 2023	27.01	27.29	26.43	26.87
3858	NASDAQ	TITN	Wed, Apr 5, 2023	27.94	28.22	26.86	26.92
3857	NASDAQ	TITN	Tue, Apr 4, 2023	30.19	30.39	27.55	28.13
3856	NASDAQ	TITN	Mon, Apr 3, 2023	30.11	31.06	29.53	30.19
3855	NASDAQ	TITN	Fri, Mar 31, 2023	30.35	31.37	30.15	30.45
3854	NASDAQ	TITN	Thu, Mar 30, 2023	31.01	31.49	30.00	30.02
3853	NASDAQ	TITN	Wed, Mar 29, 2023	30.24	31.26	30.24	30.87
3852	NASDAQ	TITN	Tue, Mar 28, 2023	29.31	30.02	29.04	29.95
3851	NASDAQ	TITN	Mon, Mar 27, 2023	28.35	29.75	28.00	29.39
3850	NASDAQ	TITN	Fri, Mar 24, 2023	28.00	28.42	27.51	28.20
3849	NASDAQ	TITN	Thu, Mar 23, 2023	28.33	29.56	28.04	28.39
3848	NASDAQ	TITN	Wed, Mar 22, 2023	28.71	29.18	27.90	28.02
3847	NASDAQ	TITN	Tue, Mar 21, 2023	29.57	30.18	28.65	28.70
3846	NASDAQ	TITN	Mon, Mar 20, 2023	30.29	31.05	28.86	29.03
3845	NASDAQ	TITN	Fri, Mar 17, 2023	31.42	31.53	29.92	30.15
3844	NASDAQ	TITN	Thu, Mar 16, 2023	31.01	33.00	29.50	31.86
3843	NASDAQ	TITN	Wed, Mar 15, 2023	40.69	40.90	38.37	39.56
3842	NASDAQ	TITN	Tue, Mar 14, 2023	41.73	43.11	41.26	41.98
3841	NASDAQ	TITN	Mon, Mar 13, 2023	42.05	42.59	40.03	40.39
3840	NASDAQ	TITN	Fri, Mar 10, 2023	46.40	46.63	43.08	43.43
3839	NASDAQ	TITN	Thu, Mar 9, 2023	47.00	47.39	46.13	46.49
3838	NASDAQ	TITN	Wed, Mar 8, 2023	47.87	47.87	46.31	46.70
3837	NASDAQ	TITN	Tue, Mar 7, 2023	46.40	47.62	46.22	47.46
3836	NASDAQ	TITN	Mon, Mar 6, 2023	47.44	47.50	46.17	46.38
3835	NASDAQ	TITN	Fri, Mar 3, 2023	46.61	47.45	45.96	47.17
3834	NASDAQ	TITN	Thu, Mar 2, 2023	45.76	46.71	44.17	46.49
3833	NASDAQ	TITN	Wed, Mar 1, 2023	45.85	46.82	45.31	45.97
3832	NASDAQ	TITN	Tue, Feb 28, 2023	47.02	47.14	45.72	45.79
3831	NASDAQ	TITN	Mon, Feb 27, 2023	46.06	47.79	46.06	47.02
3830	NASDAQ	TITN	Fri, Feb 24, 2023	45.46	46.54	45.11	45.79
3829	NASDAQ	TITN	Thu, Feb 23, 2023	44.84	46.62	44.67	46.02
3828	NASDAQ	TITN	Wed, Feb 22, 2023	43.92	45.07	43.51	44.48
3827	NASDAQ	TITN	Tue, Feb 21, 2023	44.19	44.34	43.63	43.95
3826	NASDAQ	TITN	Fri, Feb 17, 2023	43.93	45.65	43.48	44.75
3825	NASDAQ	TITN	Thu, Feb 16, 2023	43.49	44.26	43.14	43.66
3824	NASDAQ	TITN	Wed, Feb 15, 2023	43.18	44.39	42.49	44.16
3823	NASDAQ	TITN	Tue, Feb 14, 2023	44.28	44.53	43.31	43.58
3822	NASDAQ	TITN	Mon, Feb 13, 2023	43.09	44.44	43.00	44.30
3821	NASDAQ	TITN	Fri, Feb 10, 2023	43.16	43.29	42.16	43.09
3820	NASDAQ	TITN	Thu, Feb 9, 2023	44.27	45.25	43.04	43.37
3819	NASDAQ	TITN	Wed, Feb 8, 2023	43.92	44.05	42.64	44.02
3818	NASDAQ	TITN	Tue, Feb 7, 2023	44.06	44.49	43.25	44.26
3817	NASDAQ	TITN	Mon, Feb 6, 2023	45.76	46.40	43.75	44.37
3816	NASDAQ	TITN	Fri, Feb 3, 2023	44.52	46.00	44.31	45.80
3815	NASDAQ	TITN	Thu, Feb 2, 2023	44.94	45.35	44.35	44.91
3814	NASDAQ	TITN	Wed, Feb 1, 2023	43.74	44.66	43.07	44.09
3813	NASDAQ	TITN	Tue, Jan 31, 2023	43.90	44.28	42.60	43.94
3812	NASDAQ	TITN	Mon, Jan 30, 2023	43.20	44.85	43.20	43.82
3811	NASDAQ	TITN	Fri, Jan 27, 2023	42.66	43.96	42.25	43.19
3810	NASDAQ	TITN	Thu, Jan 26, 2023	41.95	42.75	41.56	42.59
3809	NASDAQ	TITN	Wed, Jan 25, 2023	40.83	41.73	40.53	41.67
3808	NASDAQ	TITN	Tue, Jan 24, 2023	40.68	41.31	40.28	41.15
3807	NASDAQ	TITN	Mon, Jan 23, 2023	40.76	41.64	40.60	40.89
3806	NASDAQ	TITN	Fri, Jan 20, 2023	38.94	40.69	38.94	40.60
3805	NASDAQ	TITN	Thu, Jan 19, 2023	40.27	40.70	38.73	38.98
3804	NASDAQ	TITN	Wed, Jan 18, 2023	42.93	43.09	40.67	40.81
3803	NASDAQ	TITN	Tue, Jan 17, 2023	43.00	43.49	42.03	42.58
3802	NASDAQ	TITN	Fri, Jan 13, 2023	42.19	43.10	41.79	42.90
3801	NASDAQ	TITN	Thu, Jan 12, 2023	42.04	43.00	41.93	42.20
3800	NASDAQ	TITN	Wed, Jan 11, 2023	42.48	42.63	41.73	41.75
3799	NASDAQ	TITN	Tue, Jan 10, 2023	41.04	42.85	40.91	42.52
3798	NASDAQ	TITN	Mon, Jan 9, 2023	41.68	42.49	40.74	41.10
3797	NASDAQ	TITN	Fri, Jan 6, 2023	40.63	41.61	39.54	41.34
3796	NASDAQ	TITN	Thu, Jan 5, 2023	39.47	40.23	39.15	40.12
3795	NASDAQ	TITN	Wed, Jan 4, 2023	39.65	40.19	39.23	39.67
3794	NASDAQ	TITN	Tue, Jan 3, 2023	39.75	40.82	38.49	39.60
3793	NASDAQ	TITN	Fri, Dec 30, 2022	39.55	40.07	39.28	39.73
3792	NASDAQ	TITN	Thu, Dec 29, 2022	39.43	40.17	39.01	39.84
3791	NASDAQ	TITN	Wed, Dec 28, 2022	40.29	40.60	39.04	39.23
3790	NASDAQ	TITN	Tue, Dec 27, 2022	39.23	40.49	38.80	40.40
3789	NASDAQ	TITN	Fri, Dec 23, 2022	38.01	39.44	37.88	39.23
3788	NASDAQ	TITN	Thu, Dec 22, 2022	38.20	38.20	37.41	38.11
3787	NASDAQ	TITN	Wed, Dec 21, 2022	38.38	38.99	37.94	38.49
3786	NASDAQ	TITN	Tue, Dec 20, 2022	38.28	38.40	37.72	38.12
3785	NASDAQ	TITN	Mon, Dec 19, 2022	39.27	39.66	38.12	38.46
3784	NASDAQ	TITN	Fri, Dec 16, 2022	38.05	39.41	37.25	39.08
3783	NASDAQ	TITN	Thu, Dec 15, 2022	40.45	40.66	38.26	38.54
3782	NASDAQ	TITN	Wed, Dec 14, 2022	40.27	41.15	39.81	40.94
3781	NASDAQ	TITN	Tue, Dec 13, 2022	41.10	41.23	39.64	40.14
3780	NASDAQ	TITN	Mon, Dec 12, 2022	39.91	40.19	39.08	39.62
3779	NASDAQ	TITN	Fri, Dec 9, 2022	40.42	40.97	39.71	39.91
3778	NASDAQ	TITN	Thu, Dec 8, 2022	40.29	40.97	40.09	40.55
3777	NASDAQ	TITN	Wed, Dec 7, 2022	39.13	40.52	38.85	39.96
3776	NASDAQ	TITN	Tue, Dec 6, 2022	42.08	42.79	38.91	39.30
3775	NASDAQ	TITN	Mon, Dec 5, 2022	42.13	43.15	41.66	42.00
3774	NASDAQ	TITN	Fri, Dec 2, 2022	41.78	42.82	41.46	42.45
3773	NASDAQ	TITN	Thu, Dec 1, 2022	43.80	44.35	42.23	42.46
3772	NASDAQ	TITN	Wed, Nov 30, 2022	40.20	44.29	38.31	44.03
3771	NASDAQ	TITN	Tue, Nov 29, 2022	35.73	35.73	34.44	34.88
3770	NASDAQ	TITN	Mon, Nov 28, 2022	34.24	35.72	34.11	35.45
3769	NASDAQ	TITN	Fri, Nov 25, 2022	34.85	35.01	34.59	34.66
3768	NASDAQ	TITN	Wed, Nov 23, 2022	34.56	35.26	34.53	34.76
3767	NASDAQ	TITN	Tue, Nov 22, 2022	34.49	34.87	34.37	34.72
3766	NASDAQ	TITN	Mon, Nov 21, 2022	34.44	34.61	33.94	34.49
3765	NASDAQ	TITN	Fri, Nov 18, 2022	35.07	35.17	34.38	34.53
3764	NASDAQ	TITN	Thu, Nov 17, 2022	33.52	34.35	32.84	34.24
3763	NASDAQ	TITN	Wed, Nov 16, 2022	34.28	34.34	33.65	34.07
3762	NASDAQ	TITN	Tue, Nov 15, 2022	35.05	35.37	34.27	34.50
3761	NASDAQ	TITN	Mon, Nov 14, 2022	35.20	35.49	34.55	34.58
3760	NASDAQ	TITN	Fri, Nov 11, 2022	35.68	36.37	35.49	35.61
3759	NASDAQ	TITN	Thu, Nov 10, 2022	35.16	35.74	34.25	35.22
3758	NASDAQ	TITN	Wed, Nov 9, 2022	34.06	34.62	33.57	33.65
3757	NASDAQ	TITN	Tue, Nov 8, 2022	34.41	34.85	34.03	34.55
3756	NASDAQ	TITN	Mon, Nov 7, 2022	34.62	34.77	33.65	34.23
3755	NASDAQ	TITN	Fri, Nov 4, 2022	34.24	35.07	33.77	34.48
3754	NASDAQ	TITN	Thu, Nov 3, 2022	33.47	34.50	33.17	33.80
3753	NASDAQ	TITN	Wed, Nov 2, 2022	35.12	35.52	33.98	34.09
3752	NASDAQ	TITN	Tue, Nov 1, 2022	34.75	35.56	34.48	35.28
3751	NASDAQ	TITN	Mon, Oct 31, 2022	33.92	34.88	33.76	34.38
3750	NASDAQ	TITN	Fri, Oct 28, 2022	33.17	34.41	32.73	34.20
3749	NASDAQ	TITN	Thu, Oct 27, 2022	33.62	33.90	32.93	33.09
3748	NASDAQ	TITN	Wed, Oct 26, 2022	33.30	33.86	32.63	33.00
3747	NASDAQ	TITN	Tue, Oct 25, 2022	32.55	33.57	32.54	33.14
3746	NASDAQ	TITN	Mon, Oct 24, 2022	32.77	32.77	32.03	32.60
3745	NASDAQ	TITN	Fri, Oct 21, 2022	31.44	32.42	30.88	32.36
3744	NASDAQ	TITN	Thu, Oct 20, 2022	31.82	32.43	30.92	31.15
3743	NASDAQ	TITN	Wed, Oct 19, 2022	32.38	32.58	31.22	31.83
3742	NASDAQ	TITN	Tue, Oct 18, 2022	32.42	33.23	32.03	32.45
3741	NASDAQ	TITN	Mon, Oct 17, 2022	31.27	32.04	31.16	31.78
3740	NASDAQ	TITN	Fri, Oct 14, 2022	31.82	32.17	30.53	30.62
3739	NASDAQ	TITN	Thu, Oct 13, 2022	29.88	31.71	29.39	31.61
3738	NASDAQ	TITN	Wed, Oct 12, 2022	31.10	31.16	30.30	30.56
3737	NASDAQ	TITN	Tue, Oct 11, 2022	30.47	31.44	30.25	31.02
3736	NASDAQ	TITN	Mon, Oct 10, 2022	30.02	31.48	30.02	30.65
3735	NASDAQ	TITN	Fri, Oct 7, 2022	30.33	30.46	29.25	29.92
3734	NASDAQ	TITN	Thu, Oct 6, 2022	29.72	30.84	29.56	30.75
3733	NASDAQ	TITN	Wed, Oct 5, 2022	29.52	29.93	28.95	29.79
3732	NASDAQ	TITN	Tue, Oct 4, 2022	29.66	30.47	29.66	30.09
3731	NASDAQ	TITN	Mon, Oct 3, 2022	28.57	29.43	28.50	29.07
3730	NASDAQ	TITN	Fri, Sep 30, 2022	27.57	29.17	27.57	28.26
3729	NASDAQ	TITN	Thu, Sep 29, 2022	29.00	29.00	27.34	27.77
3728	NASDAQ	TITN	Wed, Sep 28, 2022	27.93	29.56	27.72	29.50
3727	NASDAQ	TITN	Tue, Sep 27, 2022	26.81	27.71	26.81	27.63
3726	NASDAQ	TITN	Mon, Sep 26, 2022	26.42	27.16	26.24	26.51
3725	NASDAQ	TITN	Fri, Sep 23, 2022	27.25	27.45	26.05	26.52
3724	NASDAQ	TITN	Thu, Sep 22, 2022	27.91	28.00	27.14	27.46
3723	NASDAQ	TITN	Wed, Sep 21, 2022	28.57	29.16	27.99	28.06
3722	NASDAQ	TITN	Tue, Sep 20, 2022	28.94	28.94	27.57	28.10
3721	NASDAQ	TITN	Mon, Sep 19, 2022	28.47	29.29	28.26	29.19
3720	NASDAQ	TITN	Fri, Sep 16, 2022	29.03	29.16	28.05	28.81
3719	NASDAQ	TITN	Thu, Sep 15, 2022	29.63	29.99	28.83	29.40
3718	NASDAQ	TITN	Wed, Sep 14, 2022	29.65	29.91	28.65	29.84
3717	NASDAQ	TITN	Tue, Sep 13, 2022	30.77	30.77	29.50	29.52
3716	NASDAQ	TITN	Mon, Sep 12, 2022	31.72	31.80	30.83	31.55
3715	NASDAQ	TITN	Fri, Sep 9, 2022	31.16	32.18	31.05	31.74
3714	NASDAQ	TITN	Thu, Sep 8, 2022	30.69	31.03	29.96	30.95
3713	NASDAQ	TITN	Wed, Sep 7, 2022	30.14	31.06	29.96	30.96
3712	NASDAQ	TITN	Tue, Sep 6, 2022	30.42	30.42	29.61	30.12
3711	NASDAQ	TITN	Fri, Sep 2, 2022	30.61	31.11	30.22	30.33
3710	NASDAQ	TITN	Thu, Sep 1, 2022	30.74	31.15	29.83	30.29
3709	NASDAQ	TITN	Wed, Aug 31, 2022	31.90	31.95	30.74	30.78
3708	NASDAQ	TITN	Tue, Aug 30, 2022	31.43	32.00	30.55	31.94
3707	NASDAQ	TITN	Mon, Aug 29, 2022	31.88	32.01	31.14	31.56
3706	NASDAQ	TITN	Fri, Aug 26, 2022	33.03	33.03	31.73	31.97
3705	NASDAQ	TITN	Thu, Aug 25, 2022	33.00	34.68	31.31	32.80
3704	NASDAQ	TITN	Wed, Aug 24, 2022	31.00	31.63	30.63	30.95
3703	NASDAQ	TITN	Tue, Aug 23, 2022	30.16	31.23	29.59	30.79
3702	NASDAQ	TITN	Mon, Aug 22, 2022	31.16	31.36	29.84	30.15
3701	NASDAQ	TITN	Fri, Aug 19, 2022	31.80	31.92	31.25	31.68
3700	NASDAQ	TITN	Thu, Aug 18, 2022	32.40	32.40	31.34	32.29
3699	NASDAQ	TITN	Wed, Aug 17, 2022	31.72	32.39	31.53	32.36
3698	NASDAQ	TITN	Tue, Aug 16, 2022	31.52	31.98	31.14	31.72
3697	NASDAQ	TITN	Mon, Aug 15, 2022	30.71	31.61	30.47	31.52
3696	NASDAQ	TITN	Fri, Aug 12, 2022	30.38	31.09	30.15	30.89
3695	NASDAQ	TITN	Thu, Aug 11, 2022	30.22	30.61	30.04	30.31
3694	NASDAQ	TITN	Wed, Aug 10, 2022	29.90	30.45	29.84	29.90
3693	NASDAQ	TITN	Tue, Aug 9, 2022	29.39	29.63	28.97	29.38
3692	NASDAQ	TITN	Mon, Aug 8, 2022	29.99	30.15	29.41	29.59
3691	NASDAQ	TITN	Fri, Aug 5, 2022	29.34	29.85	29.24	29.56
3690	NASDAQ	TITN	Thu, Aug 4, 2022	29.91	30.65	29.16	29.39
3689	NASDAQ	TITN	Wed, Aug 3, 2022	29.48	30.09	28.86	29.69
3688	NASDAQ	TITN	Tue, Aug 2, 2022	28.67	29.32	28.38	29.11
3687	NASDAQ	TITN	Mon, Aug 1, 2022	28.12	28.81	27.42	28.68
3686	NASDAQ	TITN	Fri, Jul 29, 2022	27.30	28.29	27.16	28.13
3685	NASDAQ	TITN	Thu, Jul 28, 2022	26.73	27.37	26.69	27.10
3684	NASDAQ	TITN	Wed, Jul 27, 2022	26.35	26.85	25.93	26.51
3683	NASDAQ	TITN	Tue, Jul 26, 2022	26.39	26.39	25.72	26.03
3682	NASDAQ	TITN	Mon, Jul 25, 2022	26.00	26.32	25.65	26.01
3681	NASDAQ	TITN	Fri, Jul 22, 2022	25.93	26.35	25.56	25.86
3680	NASDAQ	TITN	Thu, Jul 21, 2022	25.76	25.99	25.27	25.92
3679	NASDAQ	TITN	Wed, Jul 20, 2022	25.48	25.87	25.26	25.80
3678	NASDAQ	TITN	Tue, Jul 19, 2022	25.16	25.74	25.16	25.49
3677	NASDAQ	TITN	Mon, Jul 18, 2022	24.55	25.32	24.55	25.03
3676	NASDAQ	TITN	Fri, Jul 15, 2022	23.94	24.35	23.51	24.09
3675	NASDAQ	TITN	Thu, Jul 14, 2022	23.14	23.51	22.77	23.42
3674	NASDAQ	TITN	Wed, Jul 13, 2022	23.38	23.82	23.08	23.52
3673	NASDAQ	TITN	Tue, Jul 12, 2022	24.56	25.49	23.57	23.65
3672	NASDAQ	TITN	Mon, Jul 11, 2022	22.80	26.17	22.80	24.70
3671	NASDAQ	TITN	Fri, Jul 8, 2022	22.80	23.06	22.62	22.85
3670	NASDAQ	TITN	Thu, Jul 7, 2022	21.97	22.89	21.97	22.74
3669	NASDAQ	TITN	Wed, Jul 6, 2022	22.00	22.98	21.50	21.68
3668	NASDAQ	TITN	Tue, Jul 5, 2022	22.15	22.54	21.97	22.20
3667	NASDAQ	TITN	Fri, Jul 1, 2022	22.32	22.79	22.00	22.72
3666	NASDAQ	TITN	Thu, Jun 30, 2022	22.44	22.80	21.94	22.41
3665	NASDAQ	TITN	Wed, Jun 29, 2022	23.86	24.09	22.46	22.75
3664	NASDAQ	TITN	Tue, Jun 28, 2022	24.49	25.02	23.94	23.95
3663	NASDAQ	TITN	Mon, Jun 27, 2022	24.00	24.91	23.79	24.41
3662	NASDAQ	TITN	Fri, Jun 24, 2022	23.30	24.07	23.24	23.77
3661	NASDAQ	TITN	Thu, Jun 23, 2022	23.75	24.08	22.77	23.17
3660	NASDAQ	TITN	Wed, Jun 22, 2022	23.15	23.99	23.15	23.69
3659	NASDAQ	TITN	Tue, Jun 21, 2022	24.30	24.63	23.35	23.48
3658	NASDAQ	TITN	Fri, Jun 17, 2022	24.48	24.78	23.93	23.98
3657	NASDAQ	TITN	Thu, Jun 16, 2022	24.79	24.83	23.71	24.29
3656	NASDAQ	TITN	Wed, Jun 15, 2022	25.59	25.75	24.90	25.31
3655	NASDAQ	TITN	Tue, Jun 14, 2022	24.19	25.45	23.99	25.24
3654	NASDAQ	TITN	Mon, Jun 13, 2022	24.39	24.92	23.78	23.97
3653	NASDAQ	TITN	Fri, Jun 10, 2022	26.26	26.62	25.17	25.35
3652	NASDAQ	TITN	Thu, Jun 9, 2022	26.64	27.09	26.64	26.90
3651	NASDAQ	TITN	Wed, Jun 8, 2022	27.22	27.55	26.70	26.94
3650	NASDAQ	TITN	Tue, Jun 7, 2022	27.28	27.92	27.04	27.33
3649	NASDAQ	TITN	Mon, Jun 6, 2022	27.22	28.30	27.22	27.69
3648	NASDAQ	TITN	Fri, Jun 3, 2022	27.00	27.24	26.72	26.84
3647	NASDAQ	TITN	Thu, Jun 2, 2022	26.54	27.46	26.50	27.26
3646	NASDAQ	TITN	Wed, Jun 1, 2022	26.73	26.73	25.71	26.23
3645	NASDAQ	TITN	Tue, May 31, 2022	27.24	27.43	26.11	26.41
3644	NASDAQ	TITN	Fri, May 27, 2022	27.29	28.42	27.25	27.44
3643	NASDAQ	TITN	Thu, May 26, 2022	26.95	27.50	25.38	26.81
3642	NASDAQ	TITN	Wed, May 25, 2022	23.51	25.23	23.51	24.90
3641	NASDAQ	TITN	Tue, May 24, 2022	23.77	23.84	22.87	23.56
3640	NASDAQ	TITN	Mon, May 23, 2022	23.35	24.08	23.24	23.99
3639	NASDAQ	TITN	Fri, May 20, 2022	23.75	23.88	22.39	22.93
3638	NASDAQ	TITN	Thu, May 19, 2022	23.18	24.02	23.18	23.60
3637	NASDAQ	TITN	Wed, May 18, 2022	24.22	24.57	23.18	23.43
3636	NASDAQ	TITN	Tue, May 17, 2022	23.88	24.89	23.00	24.61
3635	NASDAQ	TITN	Mon, May 16, 2022	23.24	23.71	22.91	23.64
3634	NASDAQ	TITN	Fri, May 13, 2022	23.08	23.71	22.86	23.24
3633	NASDAQ	TITN	Thu, May 12, 2022	22.17	22.75	22.01	22.62
3632	NASDAQ	TITN	Wed, May 11, 2022	23.15	23.65	22.26	22.34
3631	NASDAQ	TITN	Tue, May 10, 2022	23.70	23.87	22.36	23.02
3630	NASDAQ	TITN	Mon, May 9, 2022	23.44	23.81	23.00	23.20
3629	NASDAQ	TITN	Fri, May 6, 2022	24.24	24.43	23.53	23.79
3628	NASDAQ	TITN	Thu, May 5, 2022	25.05	25.49	23.79	24.15
3627	NASDAQ	TITN	Wed, May 4, 2022	24.70	25.59	23.98	25.37
3626	NASDAQ	TITN	Tue, May 3, 2022	23.98	24.79	23.89	24.61
3625	NASDAQ	TITN	Mon, May 2, 2022	23.58	24.18	23.24	24.02
3624	NASDAQ	TITN	Fri, Apr 29, 2022	23.87	24.93	23.49	23.58
3623	NASDAQ	TITN	Thu, Apr 28, 2022	23.87	24.52	23.08	24.17
3622	NASDAQ	TITN	Wed, Apr 27, 2022	24.10	24.59	23.65	23.89
3621	NASDAQ	TITN	Tue, Apr 26, 2022	25.35	25.49	24.28	24.47
3620	NASDAQ	TITN	Mon, Apr 25, 2022	25.78	26.01	25.19	25.80
3619	NASDAQ	TITN	Fri, Apr 22, 2022	26.75	27.01	25.49	25.91
3618	NASDAQ	TITN	Thu, Apr 21, 2022	26.96	27.31	26.38	26.52
3617	NASDAQ	TITN	Wed, Apr 20, 2022	26.93	27.32	26.41	26.53
3616	NASDAQ	TITN	Tue, Apr 19, 2022	26.11	26.95	26.02	26.59
3615	NASDAQ	TITN	Mon, Apr 18, 2022	25.36	26.53	25.36	25.87
3614	NASDAQ	TITN	Thu, Apr 14, 2022	25.97	26.37	25.58	25.90
3613	NASDAQ	TITN	Wed, Apr 13, 2022	25.62	26.19	25.50	26.01
3612	NASDAQ	TITN	Tue, Apr 12, 2022	25.06	26.02	25.06	25.62
3611	NASDAQ	TITN	Mon, Apr 11, 2022	24.41	25.37	24.36	24.78
3610	NASDAQ	TITN	Fri, Apr 8, 2022	25.61	25.86	24.71	24.71
3609	NASDAQ	TITN	Thu, Apr 7, 2022	25.33	25.57	24.70	25.47
3608	NASDAQ	TITN	Wed, Apr 6, 2022	25.97	25.99	25.33	25.33
3607	NASDAQ	TITN	Tue, Apr 5, 2022	27.99	28.38	26.03	26.07
3606	NASDAQ	TITN	Mon, Apr 4, 2022	27.83	28.45	27.57	27.98
3605	NASDAQ	TITN	Fri, Apr 1, 2022	28.65	28.65	27.58	27.85
3604	NASDAQ	TITN	Thu, Mar 31, 2022	29.21	29.57	28.17	28.26
3603	NASDAQ	TITN	Wed, Mar 30, 2022	29.64	30.49	29.13	29.35
3602	NASDAQ	TITN	Tue, Mar 29, 2022	28.21	29.72	28.15	29.65
3601	NASDAQ	TITN	Mon, Mar 28, 2022	27.47	27.90	26.92	27.88
3600	NASDAQ	TITN	Fri, Mar 25, 2022	29.62	29.62	27.27	27.56
3599	NASDAQ	TITN	Thu, Mar 24, 2022	31.88	32.09	28.84	29.61
3598	NASDAQ	TITN	Wed, Mar 23, 2022	34.25	34.68	32.88	33.40
3597	NASDAQ	TITN	Tue, Mar 22, 2022	33.52	35.01	33.50	34.25
3596	NASDAQ	TITN	Mon, Mar 21, 2022	31.22	33.40	31.22	33.33
3595	NASDAQ	TITN	Fri, Mar 18, 2022	29.81	31.28	28.77	31.14
3594	NASDAQ	TITN	Thu, Mar 17, 2022	28.78	29.87	28.78	29.87
3593	NASDAQ	TITN	Wed, Mar 16, 2022	28.05	29.25	28.05	28.99
3592	NASDAQ	TITN	Tue, Mar 15, 2022	27.68	28.00	27.22	27.84
3591	NASDAQ	TITN	Mon, Mar 14, 2022	28.04	28.39	27.39	27.65
3590	NASDAQ	TITN	Fri, Mar 11, 2022	28.15	28.71	27.79	27.80
3589	NASDAQ	TITN	Thu, Mar 10, 2022	26.57	28.01	26.57	27.97
3588	NASDAQ	TITN	Wed, Mar 9, 2022	26.70	27.45	26.70	27.16
3587	NASDAQ	TITN	Tue, Mar 8, 2022	25.89	26.88	25.89	25.97
3586	NASDAQ	TITN	Mon, Mar 7, 2022	28.29	28.29	25.78	25.88
3585	NASDAQ	TITN	Fri, Mar 4, 2022	28.24	28.84	27.99	28.29
3584	NASDAQ	TITN	Thu, Mar 3, 2022	27.44	29.01	27.10	28.80
3583	NASDAQ	TITN	Wed, Mar 2, 2022	27.07	27.64	26.87	27.09
3582	NASDAQ	TITN	Tue, Mar 1, 2022	28.28	28.63	26.59	26.86
3581	NASDAQ	TITN	Mon, Feb 28, 2022	28.45	28.91	27.70	28.33
3580	NASDAQ	TITN	Fri, Feb 25, 2022	28.30	28.78	28.05	28.59
3579	NASDAQ	TITN	Thu, Feb 24, 2022	27.37	28.22	26.82	28.13
3578	NASDAQ	TITN	Wed, Feb 23, 2022	29.42	29.51	28.17	28.31
3577	NASDAQ	TITN	Tue, Feb 22, 2022	30.50	30.50	28.82	29.00
3576	NASDAQ	TITN	Fri, Feb 18, 2022	30.41	31.23	30.38	30.62
3575	NASDAQ	TITN	Thu, Feb 17, 2022	31.13	31.33	30.36	30.55
3574	NASDAQ	TITN	Wed, Feb 16, 2022	31.19	31.63	30.88	31.55
3573	NASDAQ	TITN	Tue, Feb 15, 2022	30.45	31.65	30.33	31.47
3572	NASDAQ	TITN	Mon, Feb 14, 2022	30.48	30.63	30.00	30.11
3571	NASDAQ	TITN	Fri, Feb 11, 2022	30.94	31.72	30.10	30.33
3570	NASDAQ	TITN	Thu, Feb 10, 2022	31.47	31.94	30.71	30.97
3569	NASDAQ	TITN	Wed, Feb 9, 2022	31.50	32.21	31.04	31.99
3568	NASDAQ	TITN	Tue, Feb 8, 2022	29.85	31.45	29.77	31.35
3567	NASDAQ	TITN	Mon, Feb 7, 2022	29.61	30.05	29.44	29.77
3566	NASDAQ	TITN	Fri, Feb 4, 2022	30.04	30.24	28.90	29.69
3565	NASDAQ	TITN	Thu, Feb 3, 2022	30.27	30.79	29.80	29.97
3564	NASDAQ	TITN	Wed, Feb 2, 2022	31.26	31.49	30.22	30.57
3563	NASDAQ	TITN	Tue, Feb 1, 2022	30.93	31.45	30.61	31.37
3562	NASDAQ	TITN	Mon, Jan 31, 2022	29.23	30.87	28.86	30.80
3561	NASDAQ	TITN	Fri, Jan 28, 2022	29.28	29.51	28.24	29.45
3560	NASDAQ	TITN	Thu, Jan 27, 2022	30.65	30.79	29.14	29.44
3559	NASDAQ	TITN	Wed, Jan 26, 2022	30.81	31.20	29.72	30.23
3558	NASDAQ	TITN	Tue, Jan 25, 2022	30.14	30.48	29.09	30.00
3557	NASDAQ	TITN	Mon, Jan 24, 2022	29.43	30.63	28.54	30.62
3556	NASDAQ	TITN	Fri, Jan 21, 2022	30.51	31.40	30.03	30.03
3555	NASDAQ	TITN	Thu, Jan 20, 2022	32.07	32.67	30.71	30.91
3554	NASDAQ	TITN	Wed, Jan 19, 2022	33.86	33.86	31.68	31.88
3553	NASDAQ	TITN	Tue, Jan 18, 2022	33.78	33.92	33.21	33.46
3552	NASDAQ	TITN	Fri, Jan 14, 2022	33.38	34.24	32.74	34.04
3551	NASDAQ	TITN	Thu, Jan 13, 2022	33.01	33.91	32.92	33.71
3550	NASDAQ	TITN	Wed, Jan 12, 2022	32.90	33.37	32.33	32.73
3549	NASDAQ	TITN	Tue, Jan 11, 2022	32.76	32.76	31.52	32.61
3548	NASDAQ	TITN	Mon, Jan 10, 2022	33.40	33.56	32.07	32.42
3547	NASDAQ	TITN	Fri, Jan 7, 2022	34.02	34.67	33.22	33.45
3546	NASDAQ	TITN	Thu, Jan 6, 2022	34.15	34.33	33.49	34.14
3545	NASDAQ	TITN	Wed, Jan 5, 2022	35.49	35.80	33.74	33.90
3544	NASDAQ	TITN	Tue, Jan 4, 2022	34.20	35.66	34.20	35.39
3543	NASDAQ	TITN	Mon, Jan 3, 2022	34.03	34.99	33.56	33.96
3542	NASDAQ	TITN	Fri, Dec 31, 2021	33.55	33.81	32.95	33.69
3541	NASDAQ	TITN	Thu, Dec 30, 2021	33.97	34.44	33.67	33.72
3540	NASDAQ	TITN	Wed, Dec 29, 2021	33.64	34.16	33.06	33.79
3539	NASDAQ	TITN	Tue, Dec 28, 2021	33.20	34.02	32.63	33.58
3538	NASDAQ	TITN	Mon, Dec 27, 2021	32.12	33.34	31.52	33.28
3537	NASDAQ	TITN	Thu, Dec 23, 2021	31.84	32.49	31.84	32.18
3536	NASDAQ	TITN	Wed, Dec 22, 2021	31.57	31.90	31.06	31.80
3535	NASDAQ	TITN	Tue, Dec 21, 2021	31.97	32.15	31.39	31.80
3534	NASDAQ	TITN	Mon, Dec 20, 2021	31.48	31.48	30.27	31.20
3533	NASDAQ	TITN	Fri, Dec 17, 2021	32.92	33.09	31.65	31.91
3532	NASDAQ	TITN	Thu, Dec 16, 2021	33.58	33.83	32.55	33.02
3531	NASDAQ	TITN	Wed, Dec 15, 2021	33.08	33.40	32.55	33.08
3530	NASDAQ	TITN	Tue, Dec 14, 2021	32.67	33.38	32.55	32.91
3529	NASDAQ	TITN	Mon, Dec 13, 2021	33.76	33.92	32.68	32.68
3528	NASDAQ	TITN	Fri, Dec 10, 2021	33.80	33.97	33.11	33.84
3527	NASDAQ	TITN	Thu, Dec 9, 2021	33.77	34.10	33.29	33.65
3526	NASDAQ	TITN	Wed, Dec 8, 2021	34.20	34.68	33.80	33.94
3525	NASDAQ	TITN	Tue, Dec 7, 2021	33.51	34.67	33.51	33.76
3524	NASDAQ	TITN	Mon, Dec 6, 2021	32.48	33.60	31.79	33.13
3523	NASDAQ	TITN	Fri, Dec 3, 2021	33.15	33.39	31.64	32.20
3522	NASDAQ	TITN	Thu, Dec 2, 2021	31.58	33.20	31.42	32.95
3521	NASDAQ	TITN	Wed, Dec 1, 2021	34.67	35.00	31.29	31.39
3520	NASDAQ	TITN	Tue, Nov 30, 2021	33.27	33.84	32.64	33.24
3519	NASDAQ	TITN	Mon, Nov 29, 2021	34.94	35.52	33.15	33.43
3518	NASDAQ	TITN	Fri, Nov 26, 2021	34.14	34.79	32.69	33.85
3517	NASDAQ	TITN	Wed, Nov 24, 2021	37.14	37.98	34.34	34.94
3516	NASDAQ	TITN	Tue, Nov 23, 2021	37.50	38.58	34.29	38.29
3515	NASDAQ	TITN	Mon, Nov 22, 2021	34.95	37.10	34.64	35.26
3514	NASDAQ	TITN	Fri, Nov 19, 2021	33.99	34.57	33.96	34.07
3513	NASDAQ	TITN	Thu, Nov 18, 2021	33.57	34.52	33.46	34.35
3512	NASDAQ	TITN	Wed, Nov 17, 2021	34.45	34.62	32.90	33.48
3511	NASDAQ	TITN	Tue, Nov 16, 2021	33.20	34.56	33.14	34.47
3510	NASDAQ	TITN	Mon, Nov 15, 2021	33.00	33.50	32.57	33.35
3509	NASDAQ	TITN	Fri, Nov 12, 2021	32.35	32.95	32.10	32.69
3508	NASDAQ	TITN	Thu, Nov 11, 2021	31.35	32.23	31.01	32.08
3507	NASDAQ	TITN	Wed, Nov 10, 2021	31.51	31.82	31.14	31.28
3506	NASDAQ	TITN	Tue, Nov 9, 2021	31.54	31.61	30.86	31.51
3505	NASDAQ	TITN	Mon, Nov 8, 2021	31.42	32.12	31.15	31.59
3504	NASDAQ	TITN	Fri, Nov 5, 2021	30.00	31.07	29.73	30.91
3503	NASDAQ	TITN	Thu, Nov 4, 2021	30.70	30.89	29.54	29.85
3502	NASDAQ	TITN	Wed, Nov 3, 2021	29.50	30.68	29.50	30.46
3501	NASDAQ	TITN	Tue, Nov 2, 2021	29.32	29.56	28.96	29.49
3500	NASDAQ	TITN	Mon, Nov 1, 2021	28.73	29.35	28.53	29.15
3499	NASDAQ	TITN	Fri, Oct 29, 2021	28.09	28.46	27.62	28.42
3498	NASDAQ	TITN	Thu, Oct 28, 2021	27.47	28.20	27.34	28.01
3497	NASDAQ	TITN	Wed, Oct 27, 2021	27.85	28.04	27.26	27.32
3496	NASDAQ	TITN	Tue, Oct 26, 2021	29.00	29.00	27.75	27.84
3495	NASDAQ	TITN	Mon, Oct 25, 2021	28.40	28.99	28.16	28.97
3494	NASDAQ	TITN	Fri, Oct 22, 2021	28.83	28.93	28.31	28.40
3493	NASDAQ	TITN	Thu, Oct 21, 2021	28.50	29.17	28.21	28.76
3492	NASDAQ	TITN	Wed, Oct 20, 2021	27.55	28.60	27.20	28.57
3491	NASDAQ	TITN	Tue, Oct 19, 2021	27.50	27.50	26.80	27.16
3490	NASDAQ	TITN	Mon, Oct 18, 2021	27.11	27.45	26.96	27.16
3489	NASDAQ	TITN	Fri, Oct 15, 2021	27.50	27.98	27.31	27.35
3488	NASDAQ	TITN	Thu, Oct 14, 2021	27.14	27.90	27.10	27.41
3487	NASDAQ	TITN	Wed, Oct 13, 2021	27.37	27.48	26.75	26.87
3486	NASDAQ	TITN	Tue, Oct 12, 2021	26.07	27.40	25.99	27.30
3485	NASDAQ	TITN	Mon, Oct 11, 2021	27.02	27.12	25.97	26.02
3484	NASDAQ	TITN	Fri, Oct 8, 2021	27.57	27.61	26.45	27.02
3483	NASDAQ	TITN	Thu, Oct 7, 2021	27.14	28.01	27.14	27.67
3482	NASDAQ	TITN	Wed, Oct 6, 2021	26.95	27.20	26.16	26.75
3481	NASDAQ	TITN	Tue, Oct 5, 2021	26.92	27.40	25.73	27.28
3480	NASDAQ	TITN	Mon, Oct 4, 2021	26.71	27.28	26.12	26.91
3479	NASDAQ	TITN	Fri, Oct 1, 2021	26.11	26.85	25.85	26.66
3478	NASDAQ	TITN	Thu, Sep 30, 2021	26.71	26.71	25.86	25.91
3477	NASDAQ	TITN	Wed, Sep 29, 2021	27.09	27.09	26.44	26.65
3476	NASDAQ	TITN	Tue, Sep 28, 2021	26.69	27.03	26.42	26.78
3475	NASDAQ	TITN	Mon, Sep 27, 2021	25.75	26.95	25.55	26.70
3474	NASDAQ	TITN	Fri, Sep 24, 2021	25.64	26.07	25.62	25.73
3473	NASDAQ	TITN	Thu, Sep 23, 2021	25.52	26.07	25.52	25.84
3472	NASDAQ	TITN	Wed, Sep 22, 2021	24.93	25.75	24.92	25.42
3471	NASDAQ	TITN	Tue, Sep 21, 2021	25.64	25.91	24.71	24.82
3470	NASDAQ	TITN	Mon, Sep 20, 2021	25.24	25.69	24.68	25.52
3469	NASDAQ	TITN	Fri, Sep 17, 2021	26.52	26.63	25.81	25.96
3468	NASDAQ	TITN	Thu, Sep 16, 2021	26.73	27.10	26.26	26.52
3467	NASDAQ	TITN	Wed, Sep 15, 2021	26.14	27.17	25.91	27.10
3466	NASDAQ	TITN	Tue, Sep 14, 2021	26.57	26.60	25.71	26.19
3465	NASDAQ	TITN	Mon, Sep 13, 2021	26.86	26.86	26.08	26.48
3464	NASDAQ	TITN	Fri, Sep 10, 2021	27.42	27.74	26.49	26.50
3463	NASDAQ	TITN	Thu, Sep 9, 2021	27.34	28.00	27.10	27.14
3462	NASDAQ	TITN	Wed, Sep 8, 2021	27.80	27.80	27.00	27.34
3461	NASDAQ	TITN	Tue, Sep 7, 2021	28.00	28.32	27.73	27.90
3460	NASDAQ	TITN	Fri, Sep 3, 2021	28.32	28.32	27.56	27.85
3459	NASDAQ	TITN	Thu, Sep 2, 2021	29.07	29.25	28.30	28.42
3458	NASDAQ	TITN	Wed, Sep 1, 2021	28.73	29.32	28.36	28.63
3457	NASDAQ	TITN	Tue, Aug 31, 2021	28.92	29.56	28.44	28.72
3456	NASDAQ	TITN	Mon, Aug 30, 2021	29.61	29.66	28.14	28.68
3455	NASDAQ	TITN	Fri, Aug 27, 2021	29.21	29.81	28.71	29.38
3454	NASDAQ	TITN	Thu, Aug 26, 2021	30.50	31.54	27.19	28.98
3453	NASDAQ	TITN	Wed, Aug 25, 2021	29.69	30.25	29.54	29.93
3452	NASDAQ	TITN	Tue, Aug 24, 2021	28.80	29.82	28.64	29.78
3451	NASDAQ	TITN	Mon, Aug 23, 2021	27.98	28.88	27.90	28.76
3450	NASDAQ	TITN	Fri, Aug 20, 2021	27.01	28.16	26.96	27.37
3449	NASDAQ	TITN	Thu, Aug 19, 2021	27.88	28.26	26.70	27.16
3448	NASDAQ	TITN	Wed, Aug 18, 2021	27.97	28.72	27.73	28.30
3447	NASDAQ	TITN	Tue, Aug 17, 2021	28.33	28.38	27.47	28.00
3446	NASDAQ	TITN	Mon, Aug 16, 2021	28.54	28.73	27.95	28.59
3445	NASDAQ	TITN	Fri, Aug 13, 2021	29.45	29.57	28.80	28.95
3444	NASDAQ	TITN	Thu, Aug 12, 2021	29.76	30.20	29.41	29.54
3443	NASDAQ	TITN	Wed, Aug 11, 2021	28.99	29.99	28.91	29.89
3442	NASDAQ	TITN	Tue, Aug 10, 2021	28.05	29.32	27.93	28.91
3441	NASDAQ	TITN	Mon, Aug 9, 2021	28.18	28.29	27.35	27.98
3440	NASDAQ	TITN	Fri, Aug 6, 2021	27.96	28.42	27.50	28.37
3439	NASDAQ	TITN	Thu, Aug 5, 2021	27.28	27.97	27.27	27.61
3438	NASDAQ	TITN	Wed, Aug 4, 2021	28.11	28.33	27.22	27.30
3437	NASDAQ	TITN	Tue, Aug 3, 2021	28.25	28.74	27.58	28.41
3436	NASDAQ	TITN	Mon, Aug 2, 2021	28.69	29.56	28.15	28.25
3435	NASDAQ	TITN	Fri, Jul 30, 2021	28.58	29.23	28.25	28.53
3434	NASDAQ	TITN	Thu, Jul 29, 2021	28.52	29.00	28.10	28.79
3433	NASDAQ	TITN	Wed, Jul 28, 2021	28.32	28.49	27.48	28.08
3432	NASDAQ	TITN	Tue, Jul 27, 2021	28.41	28.75	27.74	28.16
3431	NASDAQ	TITN	Mon, Jul 26, 2021	28.61	29.18	28.60	28.73
3430	NASDAQ	TITN	Fri, Jul 23, 2021	28.93	29.00	28.28	28.78
3429	NASDAQ	TITN	Thu, Jul 22, 2021	29.57	29.57	28.67	28.81
3428	NASDAQ	TITN	Wed, Jul 21, 2021	29.26	29.99	29.06	29.57
3427	NASDAQ	TITN	Tue, Jul 20, 2021	27.40	29.11	27.40	28.79
3426	NASDAQ	TITN	Mon, Jul 19, 2021	26.75	27.76	26.25	27.32
3425	NASDAQ	TITN	Fri, Jul 16, 2021	29.03	29.21	27.63	27.77
3424	NASDAQ	TITN	Thu, Jul 15, 2021	28.33	29.05	28.26	28.80
3423	NASDAQ	TITN	Wed, Jul 14, 2021	29.29	29.78	28.70	28.77
3422	NASDAQ	TITN	Tue, Jul 13, 2021	29.67	30.72	29.03	29.22
3421	NASDAQ	TITN	Mon, Jul 12, 2021	29.14	30.21	29.00	29.95
3420	NASDAQ	TITN	Fri, Jul 9, 2021	28.65	29.59	28.57	29.31
3419	NASDAQ	TITN	Thu, Jul 8, 2021	28.35	29.15	27.66	28.30
3418	NASDAQ	TITN	Wed, Jul 7, 2021	29.24	29.50	28.56	29.24
3417	NASDAQ	TITN	Tue, Jul 6, 2021	30.51	30.60	28.75	29.43
3416	NASDAQ	TITN	Fri, Jul 2, 2021	31.77	31.97	30.61	30.70
3415	NASDAQ	TITN	Thu, Jul 1, 2021	31.46	31.99	31.12	31.70
3414	NASDAQ	TITN	Wed, Jun 30, 2021	29.77	31.35	29.61	30.94
3413	NASDAQ	TITN	Tue, Jun 29, 2021	30.01	30.62	29.73	29.80
3412	NASDAQ	TITN	Mon, Jun 28, 2021	31.80	32.05	29.55	29.83
3411	NASDAQ	TITN	Fri, Jun 25, 2021	32.15	32.42	31.76	31.80
3410	NASDAQ	TITN	Thu, Jun 24, 2021	31.06	32.25	30.74	31.98
3409	NASDAQ	TITN	Wed, Jun 23, 2021	30.11	30.91	29.63	30.75
3408	NASDAQ	TITN	Tue, Jun 22, 2021	31.43	31.69	29.93	30.11
3407	NASDAQ	TITN	Mon, Jun 21, 2021	30.46	31.53	30.06	31.42
3406	NASDAQ	TITN	Fri, Jun 18, 2021	30.40	30.59	29.85	29.97
3405	NASDAQ	TITN	Thu, Jun 17, 2021	31.96	32.16	30.40	30.71
3404	NASDAQ	TITN	Wed, Jun 16, 2021	32.85	32.85	31.24	32.21
3403	NASDAQ	TITN	Tue, Jun 15, 2021	32.31	34.18	32.00	32.53
3402	NASDAQ	TITN	Mon, Jun 14, 2021	32.27	32.82	30.11	30.28
3401	NASDAQ	TITN	Fri, Jun 11, 2021	31.37	31.99	31.23	31.97
3400	NASDAQ	TITN	Thu, Jun 10, 2021	31.40	31.69	31.20	31.29
3399	NASDAQ	TITN	Wed, Jun 9, 2021	32.91	32.91	30.82	31.16
3398	NASDAQ	TITN	Tue, Jun 8, 2021	32.89	33.19	32.48	32.73
3397	NASDAQ	TITN	Mon, Jun 7, 2021	33.28	33.69	32.32	32.62
3396	NASDAQ	TITN	Fri, Jun 4, 2021	33.41	33.93	32.26	32.82
3395	NASDAQ	TITN	Thu, Jun 3, 2021	33.20	34.90	31.98	32.95
3394	NASDAQ	TITN	Wed, Jun 2, 2021	34.90	34.90	32.94	33.17
3393	NASDAQ	TITN	Tue, Jun 1, 2021	30.99	35.24	30.90	34.59
3392	NASDAQ	TITN	Fri, May 28, 2021	32.13	32.49	30.50	30.68
3391	NASDAQ	TITN	Thu, May 27, 2021	27.70	32.14	27.02	31.67
3390	NASDAQ	TITN	Wed, May 26, 2021	24.64	25.64	24.47	25.56
3389	NASDAQ	TITN	Tue, May 25, 2021	24.88	25.36	24.42	24.46
3388	NASDAQ	TITN	Mon, May 24, 2021	25.10	25.10	24.33	24.79
3387	NASDAQ	TITN	Fri, May 21, 2021	24.48	25.14	24.18	24.92
3386	NASDAQ	TITN	Thu, May 20, 2021	24.68	24.71	23.83	24.16
3385	NASDAQ	TITN	Wed, May 19, 2021	25.04	25.54	24.29	24.74
3384	NASDAQ	TITN	Tue, May 18, 2021	26.17	26.38	24.93	25.62
3383	NASDAQ	TITN	Mon, May 17, 2021	25.87	26.20	25.56	26.17
3382	NASDAQ	TITN	Fri, May 14, 2021	25.73	26.08	24.92	26.05
3381	NASDAQ	TITN	Thu, May 13, 2021	25.09	26.28	25.03	25.58
3380	NASDAQ	TITN	Wed, May 12, 2021	25.53	26.06	24.97	24.98
3379	NASDAQ	TITN	Tue, May 11, 2021	25.79	26.02	24.91	25.65
3378	NASDAQ	TITN	Mon, May 10, 2021	26.40	27.63	26.01	26.48
3377	NASDAQ	TITN	Fri, May 7, 2021	25.43	26.33	24.89	26.25
3376	NASDAQ	TITN	Thu, May 6, 2021	25.73	26.00	25.09	25.55
3375	NASDAQ	TITN	Wed, May 5, 2021	25.48	26.29	24.90	25.82
3374	NASDAQ	TITN	Tue, May 4, 2021	25.78	26.47	24.87	25.43
3373	NASDAQ	TITN	Mon, May 3, 2021	26.37	26.72	25.69	26.00
3372	NASDAQ	TITN	Fri, Apr 30, 2021	25.76	26.23	25.72	26.11
3371	NASDAQ	TITN	Thu, Apr 29, 2021	26.51	26.86	25.90	26.15
3370	NASDAQ	TITN	Wed, Apr 28, 2021	25.55	26.23	25.35	26.16
3369	NASDAQ	TITN	Tue, Apr 27, 2021	25.83	25.96	25.31	25.61
3368	NASDAQ	TITN	Mon, Apr 26, 2021	26.13	26.25	25.56	25.66
3367	NASDAQ	TITN	Fri, Apr 23, 2021	24.95	25.99	24.95	25.70
3366	NASDAQ	TITN	Thu, Apr 22, 2021	25.46	25.73	24.77	24.83
3365	NASDAQ	TITN	Wed, Apr 21, 2021	24.80	25.38	24.53	25.29
3364	NASDAQ	TITN	Tue, Apr 20, 2021	25.77	25.84	24.46	24.92
3363	NASDAQ	TITN	Mon, Apr 19, 2021	26.06	26.09	25.58	26.00
3362	NASDAQ	TITN	Fri, Apr 16, 2021	26.50	26.78	25.78	26.25
3361	NASDAQ	TITN	Thu, Apr 15, 2021	26.56	26.62	25.75	26.35
3360	NASDAQ	TITN	Wed, Apr 14, 2021	26.49	26.87	26.12	26.15
3359	NASDAQ	TITN	Tue, Apr 13, 2021	26.85	26.99	26.34	26.35
3358	NASDAQ	TITN	Mon, Apr 12, 2021	26.62	26.99	26.51	26.84
3357	NASDAQ	TITN	Fri, Apr 9, 2021	26.42	26.65	26.28	26.59
3356	NASDAQ	TITN	Thu, Apr 8, 2021	26.07	26.54	25.75	26.47
3355	NASDAQ	TITN	Wed, Apr 7, 2021	26.91	26.91	25.87	26.05
3354	NASDAQ	TITN	Tue, Apr 6, 2021	27.04	27.53	26.87	26.97
3353	NASDAQ	TITN	Mon, Apr 5, 2021	26.86	27.22	26.36	26.94
3352	NASDAQ	TITN	Thu, Apr 1, 2021	25.60	26.48	25.60	26.45
3351	NASDAQ	TITN	Wed, Mar 31, 2021	24.71	25.85	24.71	25.50
3350	NASDAQ	TITN	Tue, Mar 30, 2021	24.37	25.43	24.37	25.01
3349	NASDAQ	TITN	Mon, Mar 29, 2021	25.72	25.85	24.39	24.48
3348	NASDAQ	TITN	Fri, Mar 26, 2021	25.48	25.86	25.00	25.82
3347	NASDAQ	TITN	Thu, Mar 25, 2021	24.20	25.27	23.62	25.06
3346	NASDAQ	TITN	Wed, Mar 24, 2021	24.99	25.73	24.39	24.46
3345	NASDAQ	TITN	Tue, Mar 23, 2021	26.11	26.22	24.35	24.48
3344	NASDAQ	TITN	Mon, Mar 22, 2021	26.50	27.54	25.50	26.45
3343	NASDAQ	TITN	Fri, Mar 19, 2021	27.16	27.33	26.02	26.30
3342	NASDAQ	TITN	Thu, Mar 18, 2021	27.00	27.82	25.68	26.95
3341	NASDAQ	TITN	Wed, Mar 17, 2021	26.83	28.24	26.52	28.14
3340	NASDAQ	TITN	Tue, Mar 16, 2021	27.35	27.49	26.63	26.88
3339	NASDAQ	TITN	Mon, Mar 15, 2021	28.34	28.63	26.60	27.36
3338	NASDAQ	TITN	Fri, Mar 12, 2021	28.49	28.92	27.79	28.25
3337	NASDAQ	TITN	Thu, Mar 11, 2021	26.75	28.55	26.20	28.40
3336	NASDAQ	TITN	Wed, Mar 10, 2021	26.08	26.65	25.84	26.55
3335	NASDAQ	TITN	Tue, Mar 9, 2021	26.28	26.48	25.66	25.94
3334	NASDAQ	TITN	Mon, Mar 8, 2021	25.48	26.30	25.30	26.06
3333	NASDAQ	TITN	Fri, Mar 5, 2021	25.11	25.50	23.79	25.47
3332	NASDAQ	TITN	Thu, Mar 4, 2021	25.47	25.69	24.05	24.74
3331	NASDAQ	TITN	Wed, Mar 3, 2021	25.10	26.23	25.10	25.51
3330	NASDAQ	TITN	Tue, Mar 2, 2021	25.33	25.49	24.74	24.91
3329	NASDAQ	TITN	Mon, Mar 1, 2021	25.22	25.72	24.82	25.44
3328	NASDAQ	TITN	Fri, Feb 26, 2021	24.96	25.79	24.31	24.50
3327	NASDAQ	TITN	Thu, Feb 25, 2021	25.80	25.83	24.56	24.84
3326	NASDAQ	TITN	Wed, Feb 24, 2021	25.00	26.00	24.81	25.86
3325	NASDAQ	TITN	Tue, Feb 23, 2021	26.06	26.07	24.06	25.00
3324	NASDAQ	TITN	Mon, Feb 22, 2021	28.89	30.00	25.97	26.13
3323	NASDAQ	TITN	Fri, Feb 19, 2021	23.69	24.39	23.29	24.30
3322	NASDAQ	TITN	Thu, Feb 18, 2021	23.74	24.19	23.03	23.36
3321	NASDAQ	TITN	Wed, Feb 17, 2021	24.11	24.15	23.65	23.89
3320	NASDAQ	TITN	Tue, Feb 16, 2021	24.42	24.57	24.07	24.10
3319	NASDAQ	TITN	Fri, Feb 12, 2021	24.12	24.68	24.01	24.23
3318	NASDAQ	TITN	Thu, Feb 11, 2021	24.46	24.71	23.93	24.30
3317	NASDAQ	TITN	Wed, Feb 10, 2021	24.35	24.61	24.04	24.25
3316	NASDAQ	TITN	Tue, Feb 9, 2021	24.29	24.48	24.13	24.30
3315	NASDAQ	TITN	Mon, Feb 8, 2021	23.97	24.79	23.97	24.42
3314	NASDAQ	TITN	Fri, Feb 5, 2021	23.59	24.14	23.38	23.95
3313	NASDAQ	TITN	Thu, Feb 4, 2021	22.81	23.48	22.55	23.37
3312	NASDAQ	TITN	Wed, Feb 3, 2021	22.13	22.65	21.92	22.57
3311	NASDAQ	TITN	Tue, Feb 2, 2021	22.18	22.46	21.78	22.21
3310	NASDAQ	TITN	Mon, Feb 1, 2021	21.50	22.02	20.99	21.87
3309	NASDAQ	TITN	Fri, Jan 29, 2021	21.33	21.65	20.77	21.30
3308	NASDAQ	TITN	Thu, Jan 28, 2021	20.87	21.41	20.80	21.38
3307	NASDAQ	TITN	Wed, Jan 27, 2021	21.61	21.62	20.55	20.73
3306	NASDAQ	TITN	Tue, Jan 26, 2021	22.54	22.54	21.84	22.16
3305	NASDAQ	TITN	Mon, Jan 25, 2021	22.53	22.68	21.67	22.47
3304	NASDAQ	TITN	Fri, Jan 22, 2021	22.18	22.55	21.50	22.48
3303	NASDAQ	TITN	Thu, Jan 21, 2021	22.83	22.83	22.04	22.41
3302	NASDAQ	TITN	Wed, Jan 20, 2021	23.16	23.30	22.34	22.65
3301	NASDAQ	TITN	Tue, Jan 19, 2021	22.64	23.31	22.47	23.15
3300	NASDAQ	TITN	Fri, Jan 15, 2021	22.71	22.75	21.78	22.28
3299	NASDAQ	TITN	Thu, Jan 14, 2021	21.77	23.05	21.77	23.01
3298	NASDAQ	TITN	Wed, Jan 13, 2021	22.01	22.90	21.68	21.73
3297	NASDAQ	TITN	Tue, Jan 12, 2021	21.03	22.34	20.77	22.29
3296	NASDAQ	TITN	Mon, Jan 11, 2021	20.64	21.06	20.60	20.94
3295	NASDAQ	TITN	Fri, Jan 8, 2021	21.90	21.98	20.57	21.00
3294	NASDAQ	TITN	Thu, Jan 7, 2021	22.42	22.55	21.37	21.87
3293	NASDAQ	TITN	Wed, Jan 6, 2021	20.08	22.31	19.48	22.10
3292	NASDAQ	TITN	Tue, Jan 5, 2021	18.99	20.01	18.99	19.96
3291	NASDAQ	TITN	Mon, Jan 4, 2021	19.62	19.74	18.65	18.94
3290	NASDAQ	TITN	Thu, Dec 31, 2020	19.36	19.60	19.23	19.55
3289	NASDAQ	TITN	Wed, Dec 30, 2020	18.99	19.44	18.95	19.37
3288	NASDAQ	TITN	Tue, Dec 29, 2020	19.05	19.22	18.73	18.92
3287	NASDAQ	TITN	Mon, Dec 28, 2020	19.10	19.32	19.03	19.04
3286	NASDAQ	TITN	Thu, Dec 24, 2020	18.93	19.07	18.87	18.95
3285	NASDAQ	TITN	Wed, Dec 23, 2020	18.69	18.99	18.52	18.92
3284	NASDAQ	TITN	Tue, Dec 22, 2020	18.90	18.99	18.45	18.51
3283	NASDAQ	TITN	Mon, Dec 21, 2020	18.50	19.07	18.29	18.87
3282	NASDAQ	TITN	Fri, Dec 18, 2020	19.69	19.80	19.09	19.11
3281	NASDAQ	TITN	Thu, Dec 17, 2020	19.84	19.88	19.27	19.62
3280	NASDAQ	TITN	Wed, Dec 16, 2020	20.20	20.25	19.37	19.68
3279	NASDAQ	TITN	Tue, Dec 15, 2020	20.01	20.30	19.66	20.10
3278	NASDAQ	TITN	Mon, Dec 14, 2020	19.10	19.89	19.10	19.82
3277	NASDAQ	TITN	Fri, Dec 11, 2020	18.99	19.10	18.77	18.97
3276	NASDAQ	TITN	Thu, Dec 10, 2020	19.44	19.83	18.71	19.00
3275	NASDAQ	TITN	Wed, Dec 9, 2020	19.67	20.01	19.41	19.61
3274	NASDAQ	TITN	Tue, Dec 8, 2020	19.45	19.89	19.33	19.56
3273	NASDAQ	TITN	Mon, Dec 7, 2020	19.29	19.71	19.05	19.65
3272	NASDAQ	TITN	Fri, Dec 4, 2020	18.77	19.40	18.77	19.33
3271	NASDAQ	TITN	Thu, Dec 3, 2020	18.45	19.08	18.35	18.75
3270	NASDAQ	TITN	Wed, Dec 2, 2020	18.11	18.47	17.92	18.39
3269	NASDAQ	TITN	Tue, Dec 1, 2020	18.41	18.67	18.12	18.30
3268	NASDAQ	TITN	Mon, Nov 30, 2020	18.74	19.06	18.18	18.27
3267	NASDAQ	TITN	Fri, Nov 27, 2020	18.44	18.99	18.40	18.81
3266	NASDAQ	TITN	Wed, Nov 25, 2020	19.27	19.40	18.31	18.53
3265	NASDAQ	TITN	Tue, Nov 24, 2020	19.40	19.42	18.35	19.40
3264	NASDAQ	TITN	Mon, Nov 23, 2020	18.50	19.01	18.39	18.98
3263	NASDAQ	TITN	Fri, Nov 20, 2020	18.46	18.79	18.20	18.33
3262	NASDAQ	TITN	Thu, Nov 19, 2020	18.56	18.88	18.09	18.46
3261	NASDAQ	TITN	Wed, Nov 18, 2020	17.97	19.04	17.66	18.41
3260	NASDAQ	TITN	Tue, Nov 17, 2020	17.20	17.75	16.95	17.57
3259	NASDAQ	TITN	Mon, Nov 16, 2020	16.97	17.24	16.69	17.22
3258	NASDAQ	TITN	Fri, Nov 13, 2020	16.27	16.96	16.17	16.59
3257	NASDAQ	TITN	Thu, Nov 12, 2020	16.52	16.52	15.89	16.28
3256	NASDAQ	TITN	Wed, Nov 11, 2020	16.55	16.63	16.02	16.60
3255	NASDAQ	TITN	Tue, Nov 10, 2020	15.48	16.87	15.44	16.51
3254	NASDAQ	TITN	Mon, Nov 9, 2020	15.96	16.21	15.36	15.37
3253	NASDAQ	TITN	Fri, Nov 6, 2020	15.74	15.74	15.30	15.47
3252	NASDAQ	TITN	Thu, Nov 5, 2020	15.21	15.77	15.10	15.59
3251	NASDAQ	TITN	Wed, Nov 4, 2020	15.54	15.82	15.10	15.24
3250	NASDAQ	TITN	Tue, Nov 3, 2020	15.50	15.86	15.46	15.73
3249	NASDAQ	TITN	Mon, Nov 2, 2020	15.11	15.49	15.02	15.46
3248	NASDAQ	TITN	Fri, Oct 30, 2020	15.25	15.56	14.82	14.99
3247	NASDAQ	TITN	Thu, Oct 29, 2020	15.61	15.75	15.19	15.25
3246	NASDAQ	TITN	Wed, Oct 28, 2020	15.30	15.84	14.98	15.63
3245	NASDAQ	TITN	Tue, Oct 27, 2020	15.98	16.23	15.69	15.70
3244	NASDAQ	TITN	Mon, Oct 26, 2020	16.02	16.07	15.63	16.00
3243	NASDAQ	TITN	Fri, Oct 23, 2020	16.00	16.21	15.57	16.07
3242	NASDAQ	TITN	Thu, Oct 22, 2020	15.83	16.17	15.83	15.93
3241	NASDAQ	TITN	Wed, Oct 21, 2020	16.11	16.73	15.63	15.75
3240	NASDAQ	TITN	Tue, Oct 20, 2020	15.02	15.40	14.74	15.12
3239	NASDAQ	TITN	Mon, Oct 19, 2020	15.03	15.35	14.82	14.85
3238	NASDAQ	TITN	Fri, Oct 16, 2020	15.00	15.14	14.72	14.97
3237	NASDAQ	TITN	Thu, Oct 15, 2020	14.25	15.06	14.13	15.03
3236	NASDAQ	TITN	Wed, Oct 14, 2020	15.16	15.16	14.45	14.64
3235	NASDAQ	TITN	Tue, Oct 13, 2020	15.02	15.24	14.80	14.97
3234	NASDAQ	TITN	Mon, Oct 12, 2020	15.21	15.44	14.98	15.22
3233	NASDAQ	TITN	Fri, Oct 9, 2020	15.36	15.36	14.97	15.22
3232	NASDAQ	TITN	Thu, Oct 8, 2020	15.26	15.33	14.86	15.24
3231	NASDAQ	TITN	Wed, Oct 7, 2020	14.75	15.32	14.44	15.08
3230	NASDAQ	TITN	Tue, Oct 6, 2020	15.00	15.38	14.50	14.57
3229	NASDAQ	TITN	Mon, Oct 5, 2020	14.52	15.04	14.44	14.95
3228	NASDAQ	TITN	Fri, Oct 2, 2020	13.26	14.39	13.12	14.31
3227	NASDAQ	TITN	Thu, Oct 1, 2020	13.24	13.79	13.04	13.68
3226	NASDAQ	TITN	Wed, Sep 30, 2020	12.94	13.46	12.94	13.23
3225	NASDAQ	TITN	Tue, Sep 29, 2020	13.17	13.17	12.75	12.90
3224	NASDAQ	TITN	Mon, Sep 28, 2020	12.80	13.28	12.80	13.09
3223	NASDAQ	TITN	Fri, Sep 25, 2020	12.86	13.01	12.60	12.66
3222	NASDAQ	TITN	Thu, Sep 24, 2020	12.57	13.14	12.50	12.96
3221	NASDAQ	TITN	Wed, Sep 23, 2020	13.02	13.16	12.58	12.64
3220	NASDAQ	TITN	Tue, Sep 22, 2020	12.98	13.11	12.61	13.00
3219	NASDAQ	TITN	Mon, Sep 21, 2020	13.88	13.88	12.68	12.91
3218	NASDAQ	TITN	Fri, Sep 18, 2020	14.00	14.15	13.59	13.87
3217	NASDAQ	TITN	Thu, Sep 17, 2020	13.71	14.11	13.29	14.00
3216	NASDAQ	TITN	Wed, Sep 16, 2020	13.11	13.48	13.00	13.22
3215	NASDAQ	TITN	Tue, Sep 15, 2020	13.69	13.77	12.98	13.05
3214	NASDAQ	TITN	Mon, Sep 14, 2020	12.98	13.50	12.85	13.45
3213	NASDAQ	TITN	Fri, Sep 11, 2020	12.73	12.86	12.50	12.74
3212	NASDAQ	TITN	Thu, Sep 10, 2020	13.15	13.22	12.70	12.83
3211	NASDAQ	TITN	Wed, Sep 9, 2020	13.42	13.46	13.01	13.12
3210	NASDAQ	TITN	Tue, Sep 8, 2020	13.59	13.59	13.26	13.26
3209	NASDAQ	TITN	Fri, Sep 4, 2020	13.95	14.01	13.54	13.64
3208	NASDAQ	TITN	Thu, Sep 3, 2020	13.92	13.95	13.54	13.73
3207	NASDAQ	TITN	Wed, Sep 2, 2020	14.01	14.23	13.72	13.89
3206	NASDAQ	TITN	Tue, Sep 1, 2020	13.42	14.14	13.39	14.09
3205	NASDAQ	TITN	Mon, Aug 31, 2020	13.48	13.68	13.22	13.50
3204	NASDAQ	TITN	Fri, Aug 28, 2020	13.90	13.99	13.35	13.45
3203	NASDAQ	TITN	Thu, Aug 27, 2020	14.10	14.24	12.77	13.66
3202	NASDAQ	TITN	Wed, Aug 26, 2020	12.17	12.41	12.10	12.34
3201	NASDAQ	TITN	Tue, Aug 25, 2020	12.30	12.38	12.17	12.19
3200	NASDAQ	TITN	Mon, Aug 24, 2020	12.44	12.45	12.03	12.19
3199	NASDAQ	TITN	Fri, Aug 21, 2020	11.85	12.47	11.75	12.33
3198	NASDAQ	TITN	Thu, Aug 20, 2020	12.08	12.08	11.77	11.80
3197	NASDAQ	TITN	Wed, Aug 19, 2020	12.32	12.39	12.11	12.20
3196	NASDAQ	TITN	Tue, Aug 18, 2020	12.40	12.40	12.03	12.32
3195	NASDAQ	TITN	Mon, Aug 17, 2020	12.55	12.55	12.33	12.44
3194	NASDAQ	TITN	Fri, Aug 14, 2020	12.03	12.64	11.98	12.60
3193	NASDAQ	TITN	Thu, Aug 13, 2020	12.20	12.35	12.06	12.10
3192	NASDAQ	TITN	Wed, Aug 12, 2020	12.45	12.45	12.02	12.27
3191	NASDAQ	TITN	Tue, Aug 11, 2020	12.43	12.69	12.22	12.27
3190	NASDAQ	TITN	Mon, Aug 10, 2020	11.64	12.41	11.64	12.30
3189	NASDAQ	TITN	Fri, Aug 7, 2020	11.20	11.62	11.08	11.60
3188	NASDAQ	TITN	Thu, Aug 6, 2020	11.49	11.49	11.08	11.22
3187	NASDAQ	TITN	Wed, Aug 5, 2020	11.50	11.55	11.35	11.47
3186	NASDAQ	TITN	Tue, Aug 4, 2020	11.05	11.51	10.99	11.40
3185	NASDAQ	TITN	Mon, Aug 3, 2020	10.96	11.16	10.76	11.05
3184	NASDAQ	TITN	Fri, Jul 31, 2020	11.27	11.31	10.44	10.87
3183	NASDAQ	TITN	Thu, Jul 30, 2020	11.27	11.37	11.04	11.32
3182	NASDAQ	TITN	Wed, Jul 29, 2020	11.22	11.49	11.22	11.48
3181	NASDAQ	TITN	Tue, Jul 28, 2020	11.22	11.48	10.96	11.26
3180	NASDAQ	TITN	Mon, Jul 27, 2020	11.07	11.43	10.96	11.39
3179	NASDAQ	TITN	Fri, Jul 24, 2020	11.44	11.47	11.03	11.06
3178	NASDAQ	TITN	Thu, Jul 23, 2020	11.20	11.79	11.18	11.45
3177	NASDAQ	TITN	Wed, Jul 22, 2020	11.40	11.61	11.01	11.18
3176	NASDAQ	TITN	Tue, Jul 21, 2020	11.18	11.62	11.15	11.49
3175	NASDAQ	TITN	Mon, Jul 20, 2020	11.32	11.37	10.91	11.01
3174	NASDAQ	TITN	Fri, Jul 17, 2020	11.25	11.53	11.21	11.30
3173	NASDAQ	TITN	Thu, Jul 16, 2020	11.60	11.69	11.12	11.27
3172	NASDAQ	TITN	Wed, Jul 15, 2020	11.17	11.79	11.17	11.65
3171	NASDAQ	TITN	Tue, Jul 14, 2020	10.79	11.09	10.64	11.01
3170	NASDAQ	TITN	Mon, Jul 13, 2020	10.80	11.03	10.60	10.77
3169	NASDAQ	TITN	Fri, Jul 10, 2020	10.56	10.66	10.32	10.64
3168	NASDAQ	TITN	Thu, Jul 9, 2020	10.45	10.67	10.10	10.53
3167	NASDAQ	TITN	Wed, Jul 8, 2020	10.58	10.74	10.39	10.48
3166	NASDAQ	TITN	Tue, Jul 7, 2020	10.73	10.82	10.51	10.60
3165	NASDAQ	TITN	Mon, Jul 6, 2020	10.72	11.24	10.71	10.88
3164	NASDAQ	TITN	Thu, Jul 2, 2020	10.74	11.00	10.41	10.47
3163	NASDAQ	TITN	Wed, Jul 1, 2020	10.92	11.09	10.46	10.51
3162	NASDAQ	TITN	Tue, Jun 30, 2020	10.57	11.22	10.37	10.86
3161	NASDAQ	TITN	Mon, Jun 29, 2020	10.29	10.69	10.13	10.61
3160	NASDAQ	TITN	Fri, Jun 26, 2020	9.97	10.12	9.80	10.09
3159	NASDAQ	TITN	Thu, Jun 25, 2020	10.01	10.25	9.81	10.08
3158	NASDAQ	TITN	Wed, Jun 24, 2020	10.03	10.27	9.80	10.04
3157	NASDAQ	TITN	Tue, Jun 23, 2020	10.30	10.41	10.17	10.21
3156	NASDAQ	TITN	Mon, Jun 22, 2020	10.00	10.30	9.86	10.16
3155	NASDAQ	TITN	Fri, Jun 19, 2020	10.50	10.68	9.98	10.06
3154	NASDAQ	TITN	Thu, Jun 18, 2020	10.11	10.64	10.11	10.27
3153	NASDAQ	TITN	Wed, Jun 17, 2020	11.36	11.36	10.15	10.25
3152	NASDAQ	TITN	Tue, Jun 16, 2020	11.08	11.43	10.64	11.20
3151	NASDAQ	TITN	Mon, Jun 15, 2020	10.00	10.65	9.45	10.57
3150	NASDAQ	TITN	Fri, Jun 12, 2020	10.65	10.77	10.01	10.36
3149	NASDAQ	TITN	Thu, Jun 11, 2020	10.93	10.93	10.13	10.17
3148	NASDAQ	TITN	Wed, Jun 10, 2020	11.17	11.54	10.82	11.25
3147	NASDAQ	TITN	Tue, Jun 9, 2020	11.17	11.40	10.82	11.26
3146	NASDAQ	TITN	Mon, Jun 8, 2020	11.39	11.76	11.28	11.47
3145	NASDAQ	TITN	Fri, Jun 5, 2020	10.81	11.27	10.72	11.14
3144	NASDAQ	TITN	Thu, Jun 4, 2020	10.29	10.55	10.05	10.38
3143	NASDAQ	TITN	Wed, Jun 3, 2020	10.50	10.76	10.30	10.35
3142	NASDAQ	TITN	Tue, Jun 2, 2020	10.34	10.84	10.23	10.42
3141	NASDAQ	TITN	Mon, Jun 1, 2020	10.61	10.80	10.21	10.33
3140	NASDAQ	TITN	Fri, May 29, 2020	10.84	11.32	10.17	10.47
3139	NASDAQ	TITN	Thu, May 28, 2020	12.10	12.10	10.81	10.87
3138	NASDAQ	TITN	Wed, May 27, 2020	9.81	10.81	9.73	10.76
3137	NASDAQ	TITN	Tue, May 26, 2020	9.60	9.81	9.52	9.79
3136	NASDAQ	TITN	Fri, May 22, 2020	8.99	9.25	8.78	9.17
3135	NASDAQ	TITN	Thu, May 21, 2020	8.84	9.13	8.71	8.92
3134	NASDAQ	TITN	Wed, May 20, 2020	8.90	9.17	8.74	8.80
3133	NASDAQ	TITN	Tue, May 19, 2020	9.46	9.56	8.79	8.79
3132	NASDAQ	TITN	Mon, May 18, 2020	9.06	9.65	9.06	9.56
3131	NASDAQ	TITN	Fri, May 15, 2020	8.35	8.72	8.18	8.62
3130	NASDAQ	TITN	Thu, May 14, 2020	8.32	8.50	8.04	8.37
3129	NASDAQ	TITN	Wed, May 13, 2020	8.99	8.99	8.40	8.55
3128	NASDAQ	TITN	Tue, May 12, 2020	9.36	9.36	9.02	9.02
3127	NASDAQ	TITN	Mon, May 11, 2020	9.17	9.46	8.83	9.35
3126	NASDAQ	TITN	Fri, May 8, 2020	8.95	9.44	8.95	9.25
3125	NASDAQ	TITN	Thu, May 7, 2020	9.04	9.14	8.64	8.72
3124	NASDAQ	TITN	Wed, May 6, 2020	9.06	9.27	8.63	8.81
3123	NASDAQ	TITN	Tue, May 5, 2020	8.66	9.24	8.66	9.09
3122	NASDAQ	TITN	Mon, May 4, 2020	8.77	8.77	8.31	8.54
3121	NASDAQ	TITN	Fri, May 1, 2020	9.06	9.24	8.53	8.83
3120	NASDAQ	TITN	Thu, Apr 30, 2020	9.74	9.74	9.12	9.40
3119	NASDAQ	TITN	Wed, Apr 29, 2020	9.77	10.13	9.46	9.98
3118	NASDAQ	TITN	Tue, Apr 28, 2020	9.27	9.51	9.06	9.40
3117	NASDAQ	TITN	Mon, Apr 27, 2020	8.91	9.16	8.80	9.08
3116	NASDAQ	TITN	Fri, Apr 24, 2020	8.42	8.96	8.35	8.90
3115	NASDAQ	TITN	Thu, Apr 23, 2020	8.36	8.69	8.15	8.41
3114	NASDAQ	TITN	Wed, Apr 22, 2020	8.60	8.60	7.91	8.33
3113	NASDAQ	TITN	Tue, Apr 21, 2020	8.57	8.73	8.21	8.36
3112	NASDAQ	TITN	Mon, Apr 20, 2020	8.89	9.02	8.75	8.87
3111	NASDAQ	TITN	Fri, Apr 17, 2020	8.82	9.27	8.78	8.98
3110	NASDAQ	TITN	Thu, Apr 16, 2020	8.47	8.62	8.27	8.53
3109	NASDAQ	TITN	Wed, Apr 15, 2020	8.61	8.61	8.16	8.44
3108	NASDAQ	TITN	Tue, Apr 14, 2020	9.54	9.64	8.75	8.87
3107	NASDAQ	TITN	Mon, Apr 13, 2020	9.29	9.47	9.02	9.19
3106	NASDAQ	TITN	Thu, Apr 9, 2020	9.78	9.95	9.37	9.47
3105	NASDAQ	TITN	Wed, Apr 8, 2020	9.00	9.69	8.84	9.43
3104	NASDAQ	TITN	Tue, Apr 7, 2020	9.57	10.04	8.69	8.84
3103	NASDAQ	TITN	Mon, Apr 6, 2020	8.39	9.33	8.19	9.20
3102	NASDAQ	TITN	Fri, Apr 3, 2020	8.34	8.53	7.97	8.13
3101	NASDAQ	TITN	Thu, Apr 2, 2020	8.21	8.53	7.96	8.38
3100	NASDAQ	TITN	Wed, Apr 1, 2020	8.22	8.52	7.99	8.32
3099	NASDAQ	TITN	Tue, Mar 31, 2020	8.88	8.91	8.24	8.69
3098	NASDAQ	TITN	Mon, Mar 30, 2020	9.03	9.06	8.48	9.00
3097	NASDAQ	TITN	Fri, Mar 27, 2020	9.00	9.80	8.76	9.06
3096	NASDAQ	TITN	Thu, Mar 26, 2020	8.95	9.72	7.77	9.26
3095	NASDAQ	TITN	Wed, Mar 25, 2020	7.81	8.09	7.13	7.76
3094	NASDAQ	TITN	Tue, Mar 24, 2020	8.12	8.35	7.34	7.69
3093	NASDAQ	TITN	Mon, Mar 23, 2020	8.30	8.43	7.43	7.96
3092	NASDAQ	TITN	Fri, Mar 20, 2020	7.68	8.64	7.66	8.16
3091	NASDAQ	TITN	Thu, Mar 19, 2020	6.98	8.13	6.98	7.66
3090	NASDAQ	TITN	Wed, Mar 18, 2020	8.45	8.45	6.97	7.14
3089	NASDAQ	TITN	Tue, Mar 17, 2020	8.17	9.29	8.17	8.93
3088	NASDAQ	TITN	Mon, Mar 16, 2020	11.07	11.07	6.96	8.18
3087	NASDAQ	TITN	Fri, Mar 13, 2020	7.70	8.70	7.15	8.65
3086	NASDAQ	TITN	Thu, Mar 12, 2020	7.92	8.07	7.24	7.32
3085	NASDAQ	TITN	Wed, Mar 11, 2020	8.61	8.67	8.20	8.39
3084	NASDAQ	TITN	Tue, Mar 10, 2020	9.50	9.72	8.52	8.82
3083	NASDAQ	TITN	Mon, Mar 9, 2020	9.70	9.89	9.16	9.23
3082	NASDAQ	TITN	Fri, Mar 6, 2020	10.06	10.37	9.88	10.28
3081	NASDAQ	TITN	Thu, Mar 5, 2020	10.00	10.47	10.00	10.43
3080	NASDAQ	TITN	Wed, Mar 4, 2020	10.14	10.43	9.87	10.32
3079	NASDAQ	TITN	Tue, Mar 3, 2020	10.24	10.39	9.86	10.00
3078	NASDAQ	TITN	Mon, Mar 2, 2020	10.20	10.41	9.84	10.19
3077	NASDAQ	TITN	Fri, Feb 28, 2020	10.00	10.20	9.97	10.11
3076	NASDAQ	TITN	Thu, Feb 27, 2020	10.75	10.80	10.34	10.40
3075	NASDAQ	TITN	Wed, Feb 26, 2020	11.33	11.36	10.97	10.99
3074	NASDAQ	TITN	Tue, Feb 25, 2020	11.41	11.46	11.12	11.24
3073	NASDAQ	TITN	Mon, Feb 24, 2020	11.70	11.80	11.32	11.43
3072	NASDAQ	TITN	Fri, Feb 21, 2020	11.94	12.17	11.72	12.07
3071	NASDAQ	TITN	Thu, Feb 20, 2020	11.77	11.98	11.67	11.91
3070	NASDAQ	TITN	Wed, Feb 19, 2020	12.18	12.26	11.82	11.87
3069	NASDAQ	TITN	Tue, Feb 18, 2020	11.95	12.14	11.80	12.11
3068	NASDAQ	TITN	Fri, Feb 14, 2020	11.75	12.27	11.75	12.00
3067	NASDAQ	TITN	Thu, Feb 13, 2020	12.11	12.18	11.69	11.75
3066	NASDAQ	TITN	Wed, Feb 12, 2020	12.27	12.43	12.01	12.17
3065	NASDAQ	TITN	Tue, Feb 11, 2020	11.74	12.42	11.74	12.15
3064	NASDAQ	TITN	Mon, Feb 10, 2020	11.82	11.82	11.47	11.71
3063	NASDAQ	TITN	Fri, Feb 7, 2020	12.27	12.27	11.73	11.86
3062	NASDAQ	TITN	Thu, Feb 6, 2020	12.77	12.92	12.35	12.40
3061	NASDAQ	TITN	Wed, Feb 5, 2020	12.51	12.77	12.51	12.70
3060	NASDAQ	TITN	Tue, Feb 4, 2020	12.58	12.72	12.34	12.35
3059	NASDAQ	TITN	Mon, Feb 3, 2020	12.31	12.48	12.19	12.37
3058	NASDAQ	TITN	Fri, Jan 31, 2020	12.60	12.60	12.17	12.21
3057	NASDAQ	TITN	Thu, Jan 30, 2020	12.60	12.93	12.40	12.59
3056	NASDAQ	TITN	Wed, Jan 29, 2020	12.96	13.07	12.61	12.68
3055	NASDAQ	TITN	Tue, Jan 28, 2020	12.93	13.06	12.83	12.91
3054	NASDAQ	TITN	Mon, Jan 27, 2020	12.87	13.17	12.71	12.86
3053	NASDAQ	TITN	Fri, Jan 24, 2020	13.22	13.38	12.98	13.08
3052	NASDAQ	TITN	Thu, Jan 23, 2020	13.16	13.35	13.01	13.22
3051	NASDAQ	TITN	Wed, Jan 22, 2020	13.48	13.52	13.18	13.22
3050	NASDAQ	TITN	Tue, Jan 21, 2020	13.60	13.75	13.34	13.46
3049	NASDAQ	TITN	Fri, Jan 17, 2020	14.11	14.11	13.82	13.89
3048	NASDAQ	TITN	Thu, Jan 16, 2020	13.93	14.20	13.91	14.01
3047	NASDAQ	TITN	Wed, Jan 15, 2020	13.90	14.20	13.74	13.80
3046	NASDAQ	TITN	Tue, Jan 14, 2020	14.26	14.26	13.82	13.90
3045	NASDAQ	TITN	Mon, Jan 13, 2020	13.87	14.30	13.73	14.28
3044	NASDAQ	TITN	Fri, Jan 10, 2020	14.16	14.16	13.63	13.85
3043	NASDAQ	TITN	Thu, Jan 9, 2020	14.48	14.57	14.19	14.22
3042	NASDAQ	TITN	Wed, Jan 8, 2020	14.76	14.93	14.45	14.45
3041	NASDAQ	TITN	Tue, Jan 7, 2020	14.50	14.78	14.34	14.78
3040	NASDAQ	TITN	Mon, Jan 6, 2020	14.52	14.80	14.35	14.52
3039	NASDAQ	TITN	Fri, Jan 3, 2020	14.41	14.73	14.27	14.66
3038	NASDAQ	TITN	Thu, Jan 2, 2020	14.91	14.91	14.42	14.61
3037	NASDAQ	TITN	Tue, Dec 31, 2019	14.76	14.96	14.60	14.78
3036	NASDAQ	TITN	Mon, Dec 30, 2019	14.75	14.93	14.44	14.81
3035	NASDAQ	TITN	Fri, Dec 27, 2019	14.45	14.70	14.24	14.62
3034	NASDAQ	TITN	Thu, Dec 26, 2019	14.44	14.65	14.38	14.40
3033	NASDAQ	TITN	Tue, Dec 24, 2019	14.33	14.51	14.21	14.40
3032	NASDAQ	TITN	Mon, Dec 23, 2019	14.26	14.42	13.93	14.33
3031	NASDAQ	TITN	Fri, Dec 20, 2019	14.45	14.47	14.16	14.26
3030	NASDAQ	TITN	Thu, Dec 19, 2019	14.62	14.64	14.17	14.41
3029	NASDAQ	TITN	Wed, Dec 18, 2019	14.74	14.88	14.29	14.61
3028	NASDAQ	TITN	Tue, Dec 17, 2019	14.53	14.92	14.53	14.77
3027	NASDAQ	TITN	Mon, Dec 16, 2019	13.95	14.75	13.95	14.50
3026	NASDAQ	TITN	Fri, Dec 13, 2019	14.09	14.21	13.72	13.91
3025	NASDAQ	TITN	Thu, Dec 12, 2019	14.05	14.36	13.87	14.07
3024	NASDAQ	TITN	Wed, Dec 11, 2019	13.77	14.07	13.75	14.00
3023	NASDAQ	TITN	Tue, Dec 10, 2019	13.71	13.86	13.50	13.77
3022	NASDAQ	TITN	Mon, Dec 9, 2019	13.63	14.00	13.61	13.74
3021	NASDAQ	TITN	Fri, Dec 6, 2019	13.43	13.79	13.42	13.69
3020	NASDAQ	TITN	Thu, Dec 5, 2019	13.42	13.85	13.30	13.36
3019	NASDAQ	TITN	Wed, Dec 4, 2019	13.20	13.55	12.99	13.24
3018	NASDAQ	TITN	Tue, Dec 3, 2019	13.11	13.30	12.88	13.05
3017	NASDAQ	TITN	Mon, Dec 2, 2019	13.42	13.63	13.15	13.31
3016	NASDAQ	TITN	Fri, Nov 29, 2019	14.00	14.04	13.30	13.47
3015	NASDAQ	TITN	Wed, Nov 27, 2019	15.30	15.30	13.93	14.18
3014	NASDAQ	TITN	Tue, Nov 26, 2019	16.37	16.59	14.74	15.23
3013	NASDAQ	TITN	Mon, Nov 25, 2019	17.77	18.13	17.70	18.03
3012	NASDAQ	TITN	Fri, Nov 22, 2019	17.61	18.03	17.50	17.76
3011	NASDAQ	TITN	Thu, Nov 21, 2019	17.17	17.60	16.96	17.52
3010	NASDAQ	TITN	Wed, Nov 20, 2019	17.69	17.80	17.08	17.28
3009	NASDAQ	TITN	Tue, Nov 19, 2019	17.78	17.95	17.68	17.86
3008	NASDAQ	TITN	Mon, Nov 18, 2019	17.81	17.81	17.56	17.75
3007	NASDAQ	TITN	Fri, Nov 15, 2019	17.81	17.98	17.74	17.80
3006	NASDAQ	TITN	Thu, Nov 14, 2019	17.62	17.94	17.57	17.60
3005	NASDAQ	TITN	Wed, Nov 13, 2019	17.34	17.64	17.28	17.59
3004	NASDAQ	TITN	Tue, Nov 12, 2019	17.48	17.85	17.41	17.56
3003	NASDAQ	TITN	Mon, Nov 11, 2019	17.18	17.48	17.07	17.47
3002	NASDAQ	TITN	Fri, Nov 8, 2019	17.19	17.45	17.18	17.24
3001	NASDAQ	TITN	Thu, Nov 7, 2019	17.47	17.48	17.11	17.19
3000	NASDAQ	TITN	Wed, Nov 6, 2019	18.04	18.04	17.19	17.23
2999	NASDAQ	TITN	Tue, Nov 5, 2019	17.37	18.18	17.29	18.12
2998	NASDAQ	TITN	Mon, Nov 4, 2019	17.06	17.47	17.06	17.23
2997	NASDAQ	TITN	Fri, Nov 1, 2019	16.73	16.99	16.61	16.96
2996	NASDAQ	TITN	Thu, Oct 31, 2019	16.67	16.74	16.34	16.60
2995	NASDAQ	TITN	Wed, Oct 30, 2019	16.81	16.93	16.50	16.76
2994	NASDAQ	TITN	Tue, Oct 29, 2019	16.71	16.88	16.62	16.80
2993	NASDAQ	TITN	Mon, Oct 28, 2019	16.69	16.94	16.68	16.71
2992	NASDAQ	TITN	Fri, Oct 25, 2019	16.35	16.71	16.26	16.63
2991	NASDAQ	TITN	Thu, Oct 24, 2019	16.56	16.64	16.29	16.40
2990	NASDAQ	TITN	Wed, Oct 23, 2019	16.54	16.66	16.21	16.49
2989	NASDAQ	TITN	Tue, Oct 22, 2019	16.23	16.60	16.14	16.52
2988	NASDAQ	TITN	Mon, Oct 21, 2019	16.19	16.54	16.19	16.27
2987	NASDAQ	TITN	Fri, Oct 18, 2019	16.10	16.29	15.98	16.10
2986	NASDAQ	TITN	Thu, Oct 17, 2019	16.09	16.38	15.84	16.21
2985	NASDAQ	TITN	Wed, Oct 16, 2019	15.73	16.00	15.73	15.90
2984	NASDAQ	TITN	Tue, Oct 15, 2019	15.40	15.85	15.34	15.81
2983	NASDAQ	TITN	Mon, Oct 14, 2019	15.35	15.36	15.11	15.34
2982	NASDAQ	TITN	Fri, Oct 11, 2019	15.14	15.74	15.08	15.51
2981	NASDAQ	TITN	Thu, Oct 10, 2019	14.78	15.02	14.70	14.93
2980	NASDAQ	TITN	Wed, Oct 9, 2019	14.75	14.88	14.43	14.72
2979	NASDAQ	TITN	Tue, Oct 8, 2019	14.14	14.69	14.14	14.52
2978	NASDAQ	TITN	Mon, Oct 7, 2019	14.41	14.52	14.24	14.30
2977	NASDAQ	TITN	Fri, Oct 4, 2019	14.46	14.48	14.27	14.45
2976	NASDAQ	TITN	Thu, Oct 3, 2019	14.26	14.51	14.17	14.40
2975	NASDAQ	TITN	Wed, Oct 2, 2019	14.23	14.44	14.10	14.34
2974	NASDAQ	TITN	Tue, Oct 1, 2019	14.34	14.79	14.28	14.29
2973	NASDAQ	TITN	Mon, Sep 30, 2019	14.52	14.57	14.30	14.34
2972	NASDAQ	TITN	Fri, Sep 27, 2019	14.72	14.87	14.51	14.54
2971	NASDAQ	TITN	Thu, Sep 26, 2019	14.58	14.75	14.38	14.63
2970	NASDAQ	TITN	Wed, Sep 25, 2019	14.36	14.60	14.16	14.58
2969	NASDAQ	TITN	Tue, Sep 24, 2019	14.85	14.88	14.14	14.36
2968	NASDAQ	TITN	Mon, Sep 23, 2019	14.52	14.97	14.52	14.90
2967	NASDAQ	TITN	Fri, Sep 20, 2019	14.69	14.88	14.67	14.69
2966	NASDAQ	TITN	Thu, Sep 19, 2019	14.85	15.01	14.65	14.70
2965	NASDAQ	TITN	Wed, Sep 18, 2019	15.17	15.17	14.65	14.81
2964	NASDAQ	TITN	Tue, Sep 17, 2019	15.10	15.16	14.85	15.14
2963	NASDAQ	TITN	Mon, Sep 16, 2019	14.97	15.23	14.90	15.18
2962	NASDAQ	TITN	Fri, Sep 13, 2019	15.19	15.33	14.96	15.06
2961	NASDAQ	TITN	Thu, Sep 12, 2019	14.99	15.22	14.65	15.07
2960	NASDAQ	TITN	Wed, Sep 11, 2019	15.23	15.29	14.84	15.01
2959	NASDAQ	TITN	Tue, Sep 10, 2019	14.66	15.24	14.55	15.15
2958	NASDAQ	TITN	Mon, Sep 9, 2019	14.25	14.68	14.11	14.65
2957	NASDAQ	TITN	Fri, Sep 6, 2019	14.47	14.68	14.18	14.22
2956	NASDAQ	TITN	Thu, Sep 5, 2019	14.50	14.84	14.45	14.47
2955	NASDAQ	TITN	Wed, Sep 4, 2019	14.56	14.57	14.20	14.31
2954	NASDAQ	TITN	Tue, Sep 3, 2019	14.76	15.13	14.40	14.41
2953	NASDAQ	TITN	Fri, Aug 30, 2019	15.54	15.54	14.45	15.06
2952	NASDAQ	TITN	Thu, Aug 29, 2019	15.31	16.69	14.41	15.19
2951	NASDAQ	TITN	Wed, Aug 28, 2019	16.29	17.21	16.04	16.93
2950	NASDAQ	TITN	Tue, Aug 27, 2019	16.93	17.00	16.32	16.33
2949	NASDAQ	TITN	Mon, Aug 26, 2019	17.02	17.21	16.73	16.78
2948	NASDAQ	TITN	Fri, Aug 23, 2019	18.05	18.17	16.94	16.99
2947	NASDAQ	TITN	Thu, Aug 22, 2019	18.26	18.72	18.15	18.15
2946	NASDAQ	TITN	Wed, Aug 21, 2019	18.06	18.32	17.98	18.14
2945	NASDAQ	TITN	Tue, Aug 20, 2019	18.14	18.38	17.90	17.94
2944	NASDAQ	TITN	Mon, Aug 19, 2019	18.21	18.38	17.96	18.20
2943	NASDAQ	TITN	Fri, Aug 16, 2019	17.64	18.24	17.64	17.96
2942	NASDAQ	TITN	Thu, Aug 15, 2019	17.79	17.85	17.40	17.52
2941	NASDAQ	TITN	Wed, Aug 14, 2019	18.34	18.38	17.46	17.79
2940	NASDAQ	TITN	Tue, Aug 13, 2019	18.72	19.51	18.61	18.69
2939	NASDAQ	TITN	Mon, Aug 12, 2019	19.02	19.17	18.63	18.73
2938	NASDAQ	TITN	Fri, Aug 9, 2019	19.90	19.93	19.05	19.24
2937	NASDAQ	TITN	Thu, Aug 8, 2019	19.69	20.05	19.62	19.90
2936	NASDAQ	TITN	Wed, Aug 7, 2019	18.82	19.67	18.82	19.55
2935	NASDAQ	TITN	Tue, Aug 6, 2019	19.21	19.48	18.78	19.13
2934	NASDAQ	TITN	Mon, Aug 5, 2019	19.46	19.62	18.67	18.99
2933	NASDAQ	TITN	Fri, Aug 2, 2019	20.01	20.29	19.57	19.94
2932	NASDAQ	TITN	Thu, Aug 1, 2019	20.68	21.14	20.09	20.20
2931	NASDAQ	TITN	Wed, Jul 31, 2019	21.77	21.88	20.52	20.74
2930	NASDAQ	TITN	Tue, Jul 30, 2019	21.19	21.81	20.48	21.74
2929	NASDAQ	TITN	Mon, Jul 29, 2019	21.55	21.63	21.19	21.35
2928	NASDAQ	TITN	Fri, Jul 26, 2019	21.23	21.79	21.11	21.63
2927	NASDAQ	TITN	Thu, Jul 25, 2019	21.14	21.25	20.84	21.18
2926	NASDAQ	TITN	Wed, Jul 24, 2019	20.05	21.17	20.05	21.14
2925	NASDAQ	TITN	Tue, Jul 23, 2019	20.00	20.30	19.83	20.26
2924	NASDAQ	TITN	Mon, Jul 22, 2019	20.18	20.50	19.79	19.85
2923	NASDAQ	TITN	Fri, Jul 19, 2019	20.16	20.42	20.02	20.14
2922	NASDAQ	TITN	Thu, Jul 18, 2019	20.43	20.46	20.04	20.12
2921	NASDAQ	TITN	Wed, Jul 17, 2019	20.37	20.51	20.11	20.39
2920	NASDAQ	TITN	Tue, Jul 16, 2019	20.21	20.45	19.93	20.42
2919	NASDAQ	TITN	Mon, Jul 15, 2019	20.53	20.61	19.91	20.21
2918	NASDAQ	TITN	Fri, Jul 12, 2019	20.12	20.48	20.04	20.34
2917	NASDAQ	TITN	Thu, Jul 11, 2019	20.02	20.33	19.89	19.99
2916	NASDAQ	TITN	Wed, Jul 10, 2019	19.85	20.62	19.09	19.90
2915	NASDAQ	TITN	Tue, Jul 9, 2019	19.34	19.69	19.05	19.69
2914	NASDAQ	TITN	Mon, Jul 8, 2019	19.07	19.51	18.74	19.40
2913	NASDAQ	TITN	Fri, Jul 5, 2019	19.88	19.98	19.19	19.37
2912	NASDAQ	TITN	Wed, Jul 3, 2019	20.46	20.55	19.73	20.12
2911	NASDAQ	TITN	Tue, Jul 2, 2019	20.46	21.04	20.24	20.43
2910	NASDAQ	TITN	Mon, Jul 1, 2019	21.04	21.24	20.48	20.56
2909	NASDAQ	TITN	Fri, Jun 28, 2019	20.24	20.65	19.99	20.58
2908	NASDAQ	TITN	Thu, Jun 27, 2019	19.48	20.11	19.48	19.98
2907	NASDAQ	TITN	Wed, Jun 26, 2019	18.67	19.51	18.56	19.35
2906	NASDAQ	TITN	Tue, Jun 25, 2019	17.91	18.49	17.52	18.43
2905	NASDAQ	TITN	Mon, Jun 24, 2019	18.11	18.42	17.74	17.80
2904	NASDAQ	TITN	Fri, Jun 21, 2019	18.12	18.28	17.88	18.25
2903	NASDAQ	TITN	Thu, Jun 20, 2019	17.96	18.26	17.95	18.17
2902	NASDAQ	TITN	Wed, Jun 19, 2019	17.64	17.90	17.45	17.84
2901	NASDAQ	TITN	Tue, Jun 18, 2019	17.27	17.64	17.06	17.51
2900	NASDAQ	TITN	Mon, Jun 17, 2019	17.05	17.73	16.68	16.91
2899	NASDAQ	TITN	Fri, Jun 14, 2019	16.52	16.79	15.87	15.90
2898	NASDAQ	TITN	Thu, Jun 13, 2019	16.19	16.63	16.15	16.53
2897	NASDAQ	TITN	Wed, Jun 12, 2019	16.19	16.32	16.00	16.12
2896	NASDAQ	TITN	Tue, Jun 11, 2019	16.65	16.80	16.17	16.27
2895	NASDAQ	TITN	Mon, Jun 10, 2019	16.33	16.78	16.33	16.47
2894	NASDAQ	TITN	Fri, Jun 7, 2019	16.17	16.48	15.93	16.24
2893	NASDAQ	TITN	Thu, Jun 6, 2019	16.59	16.67	15.87	16.05
2892	NASDAQ	TITN	Wed, Jun 5, 2019	17.09	17.09	16.47	16.58
2891	NASDAQ	TITN	Tue, Jun 4, 2019	16.81	17.01	16.52	16.96
2890	NASDAQ	TITN	Mon, Jun 3, 2019	16.69	16.93	16.23	16.63
2889	NASDAQ	TITN	Fri, May 31, 2019	17.34	17.41	16.64	16.72
2888	NASDAQ	TITN	Thu, May 30, 2019	17.09	18.62	17.01	17.57
2887	NASDAQ	TITN	Wed, May 29, 2019	15.28	15.53	14.91	15.08
2886	NASDAQ	TITN	Tue, May 28, 2019	15.74	15.74	15.39	15.41
2885	NASDAQ	TITN	Fri, May 24, 2019	15.52	15.74	15.04	15.68
2884	NASDAQ	TITN	Thu, May 23, 2019	15.53	15.72	15.10	15.32
2883	NASDAQ	TITN	Wed, May 22, 2019	15.68	15.91	15.52	15.71
2882	NASDAQ	TITN	Tue, May 21, 2019	15.36	15.86	15.13	15.74
2881	NASDAQ	TITN	Mon, May 20, 2019	15.31	15.46	15.07	15.20
2880	NASDAQ	TITN	Fri, May 17, 2019	15.61	15.88	15.32	15.40
2879	NASDAQ	TITN	Thu, May 16, 2019	15.85	16.06	15.71	15.90
2878	NASDAQ	TITN	Wed, May 15, 2019	15.30	15.83	15.26	15.78
2877	NASDAQ	TITN	Tue, May 14, 2019	14.75	15.70	14.75	15.48
2876	NASDAQ	TITN	Mon, May 13, 2019	14.96	15.83	14.46	14.67
2875	NASDAQ	TITN	Fri, May 10, 2019	16.97	17.07	16.59	16.91
2874	NASDAQ	TITN	Thu, May 9, 2019	16.49	17.11	16.30	17.06
2873	NASDAQ	TITN	Wed, May 8, 2019	16.69	16.90	16.44	16.70
2872	NASDAQ	TITN	Tue, May 7, 2019	16.97	17.06	16.59	16.79
2871	NASDAQ	TITN	Mon, May 6, 2019	17.09	17.40	16.95	17.24
2870	NASDAQ	TITN	Fri, May 3, 2019	17.45	17.69	17.32	17.39
2869	NASDAQ	TITN	Thu, May 2, 2019	16.98	17.43	16.94	17.31
2868	NASDAQ	TITN	Wed, May 1, 2019	17.28	17.36	16.94	17.02
2867	NASDAQ	TITN	Tue, Apr 30, 2019	17.40	17.40	16.97	17.20
2866	NASDAQ	TITN	Mon, Apr 29, 2019	17.17	17.64	17.07	17.45
2865	NASDAQ	TITN	Fri, Apr 26, 2019	17.19	17.24	16.79	17.14
2864	NASDAQ	TITN	Thu, Apr 25, 2019	17.50	17.50	17.00	17.13
2863	NASDAQ	TITN	Wed, Apr 24, 2019	17.27	17.67	17.25	17.50
2862	NASDAQ	TITN	Tue, Apr 23, 2019	16.99	17.55	16.94	17.38
2861	NASDAQ	TITN	Mon, Apr 22, 2019	17.07	17.12	16.59	16.98
2860	NASDAQ	TITN	Thu, Apr 18, 2019	17.03	17.35	16.85	17.10
2859	NASDAQ	TITN	Wed, Apr 17, 2019	16.96	17.38	16.83	17.09
2858	NASDAQ	TITN	Tue, Apr 16, 2019	16.71	16.96	16.59	16.89
2857	NASDAQ	TITN	Mon, Apr 15, 2019	16.70	16.93	16.55	16.68
2856	NASDAQ	TITN	Fri, Apr 12, 2019	16.86	17.05	16.72	16.80
2855	NASDAQ	TITN	Thu, Apr 11, 2019	16.78	17.02	16.53	16.77
2854	NASDAQ	TITN	Wed, Apr 10, 2019	16.57	16.77	16.49	16.76
2853	NASDAQ	TITN	Tue, Apr 9, 2019	16.96	17.06	16.40	16.59
2852	NASDAQ	TITN	Mon, Apr 8, 2019	16.68	17.21	16.66	17.11
2851	NASDAQ	TITN	Fri, Apr 5, 2019	16.77	16.95	16.56	16.80
2850	NASDAQ	TITN	Thu, Apr 4, 2019	16.06	17.07	15.99	16.70
2849	NASDAQ	TITN	Wed, Apr 3, 2019	15.74	16.32	15.74	16.06
2848	NASDAQ	TITN	Tue, Apr 2, 2019	15.90	15.95	15.50	15.69
2847	NASDAQ	TITN	Mon, Apr 1, 2019	15.79	16.29	15.60	15.78
2846	NASDAQ	TITN	Fri, Mar 29, 2019	15.75	15.97	15.24	15.56
2845	NASDAQ	TITN	Thu, Mar 28, 2019	16.27	16.57	14.81	15.61
2844	NASDAQ	TITN	Wed, Mar 27, 2019	17.51	17.65	16.23	16.32
2843	NASDAQ	TITN	Tue, Mar 26, 2019	19.42	19.70	19.10	19.69
2842	NASDAQ	TITN	Mon, Mar 25, 2019	19.05	19.70	18.87	19.35
2841	NASDAQ	TITN	Fri, Mar 22, 2019	20.24	20.35	19.04	19.06
2840	NASDAQ	TITN	Thu, Mar 21, 2019	19.99	20.68	19.99	20.37
2839	NASDAQ	TITN	Wed, Mar 20, 2019	20.16	20.20	19.51	20.01
2838	NASDAQ	TITN	Tue, Mar 19, 2019	20.48	20.66	20.14	20.17
2837	NASDAQ	TITN	Mon, Mar 18, 2019	20.25	20.53	19.97	20.41
2836	NASDAQ	TITN	Fri, Mar 15, 2019	19.89	20.26	19.78	20.22
2835	NASDAQ	TITN	Thu, Mar 14, 2019	20.71	20.71	19.74	19.88
2834	NASDAQ	TITN	Wed, Mar 13, 2019	19.87	20.85	19.61	20.69
2833	NASDAQ	TITN	Tue, Mar 12, 2019	20.02	20.11	19.62	19.72
2832	NASDAQ	TITN	Mon, Mar 11, 2019	19.48	20.25	19.38	19.98
2831	NASDAQ	TITN	Fri, Mar 8, 2019	19.54	19.70	19.32	19.50
2830	NASDAQ	TITN	Thu, Mar 7, 2019	19.60	19.68	19.12	19.64
2829	NASDAQ	TITN	Wed, Mar 6, 2019	19.84	20.25	19.27	19.60
2828	NASDAQ	TITN	Tue, Mar 5, 2019	20.03	20.05	19.67	19.83
2827	NASDAQ	TITN	Mon, Mar 4, 2019	19.55	20.09	19.53	19.98
2826	NASDAQ	TITN	Fri, Mar 1, 2019	19.39	19.58	18.93	19.48
2825	NASDAQ	TITN	Thu, Feb 28, 2019	18.89	19.25	18.60	19.21
2824	NASDAQ	TITN	Wed, Feb 27, 2019	19.02	19.26	18.60	18.90
2823	NASDAQ	TITN	Tue, Feb 26, 2019	19.60	19.60	18.94	19.04
2822	NASDAQ	TITN	Mon, Feb 25, 2019	19.63	19.83	19.31	19.59
2821	NASDAQ	TITN	Fri, Feb 22, 2019	19.26	19.52	19.15	19.41
2820	NASDAQ	TITN	Thu, Feb 21, 2019	19.25	19.50	19.07	19.25
2819	NASDAQ	TITN	Wed, Feb 20, 2019	19.00	19.37	18.75	19.30
2818	NASDAQ	TITN	Tue, Feb 19, 2019	19.31	19.52	18.96	18.98
2817	NASDAQ	TITN	Fri, Feb 15, 2019	19.39	19.88	19.15	19.33
2816	NASDAQ	TITN	Thu, Feb 14, 2019	19.59	19.80	19.27	19.31
2815	NASDAQ	TITN	Wed, Feb 13, 2019	19.80	19.96	19.10	19.72
2814	NASDAQ	TITN	Tue, Feb 12, 2019	19.76	19.97	19.50	19.78
2813	NASDAQ	TITN	Mon, Feb 11, 2019	19.23	19.76	19.09	19.59
2812	NASDAQ	TITN	Fri, Feb 8, 2019	19.78	20.06	18.81	19.24
2811	NASDAQ	TITN	Thu, Feb 7, 2019	19.64	20.10	19.24	19.93
2810	NASDAQ	TITN	Wed, Feb 6, 2019	19.56	20.09	19.39	19.68
2809	NASDAQ	TITN	Tue, Feb 5, 2019	18.94	19.79	18.94	19.61
2808	NASDAQ	TITN	Mon, Feb 4, 2019	18.89	19.38	18.77	18.90
2807	NASDAQ	TITN	Fri, Feb 1, 2019	18.76	19.00	18.34	18.99
2806	NASDAQ	TITN	Thu, Jan 31, 2019	18.36	18.77	18.08	18.74
2805	NASDAQ	TITN	Wed, Jan 30, 2019	18.36	18.45	17.68	18.41
2804	NASDAQ	TITN	Tue, Jan 29, 2019	17.98	18.26	17.58	18.18
2803	NASDAQ	TITN	Mon, Jan 28, 2019	18.41	18.64	17.73	17.97
2802	NASDAQ	TITN	Fri, Jan 25, 2019	18.49	19.00	18.26	18.76
2801	NASDAQ	TITN	Thu, Jan 24, 2019	18.21	18.49	18.10	18.20
2800	NASDAQ	TITN	Wed, Jan 23, 2019	18.38	18.43	17.63	18.20
2799	NASDAQ	TITN	Tue, Jan 22, 2019	18.38	18.58	18.13	18.27
2798	NASDAQ	TITN	Fri, Jan 18, 2019	18.25	18.82	17.79	18.39
2797	NASDAQ	TITN	Thu, Jan 17, 2019	17.01	18.10	16.98	17.98
2796	NASDAQ	TITN	Wed, Jan 16, 2019	16.52	17.23	16.44	17.12
2795	NASDAQ	TITN	Tue, Jan 15, 2019	16.76	16.80	16.32	16.48
2794	NASDAQ	TITN	Mon, Jan 14, 2019	16.72	16.95	16.41	16.75
2793	NASDAQ	TITN	Fri, Jan 11, 2019	16.87	17.08	16.50	16.78
2792	NASDAQ	TITN	Thu, Jan 10, 2019	16.32	17.06	16.16	17.00
2791	NASDAQ	TITN	Wed, Jan 9, 2019	16.00	16.64	15.99	16.52
2790	NASDAQ	TITN	Tue, Jan 8, 2019	15.27	15.82	14.97	15.82
2789	NASDAQ	TITN	Mon, Jan 7, 2019	14.77	15.31	14.37	14.99
2788	NASDAQ	TITN	Fri, Jan 4, 2019	14.01	14.76	13.89	14.68
2787	NASDAQ	TITN	Thu, Jan 3, 2019	13.82	14.08	13.47	13.74
2786	NASDAQ	TITN	Wed, Jan 2, 2019	12.90	14.01	12.90	13.96
2785	NASDAQ	TITN	Mon, Dec 31, 2018	13.29	13.29	12.78	13.15
2784	NASDAQ	TITN	Fri, Dec 28, 2018	13.00	13.36	12.77	13.10
2783	NASDAQ	TITN	Thu, Dec 27, 2018	12.55	12.99	12.55	12.98
2782	NASDAQ	TITN	Wed, Dec 26, 2018	12.44	12.83	11.99	12.80
2781	NASDAQ	TITN	Mon, Dec 24, 2018	12.64	12.66	12.00	12.18
2780	NASDAQ	TITN	Fri, Dec 21, 2018	13.51	13.51	12.67	12.72
2779	NASDAQ	TITN	Thu, Dec 20, 2018	13.78	13.92	13.25	13.46
2778	NASDAQ	TITN	Wed, Dec 19, 2018	14.39	14.60	13.72	13.83
2777	NASDAQ	TITN	Tue, Dec 18, 2018	14.64	14.83	14.35	14.36
2776	NASDAQ	TITN	Mon, Dec 17, 2018	15.20	15.51	14.44	14.55
2775	NASDAQ	TITN	Fri, Dec 14, 2018	15.20	15.88	15.20	15.28
2774	NASDAQ	TITN	Thu, Dec 13, 2018	16.15	16.61	15.38	15.42
2773	NASDAQ	TITN	Wed, Dec 12, 2018	16.27	16.36	15.76	15.96
2772	NASDAQ	TITN	Tue, Dec 11, 2018	16.12	16.48	15.95	15.99
2771	NASDAQ	TITN	Mon, Dec 10, 2018	16.05	16.43	15.65	15.88
2770	NASDAQ	TITN	Fri, Dec 7, 2018	16.99	17.58	15.80	16.05
2769	NASDAQ	TITN	Thu, Dec 6, 2018	16.17	16.89	16.03	16.84
2768	NASDAQ	TITN	Tue, Dec 4, 2018	18.23	18.50	16.66	16.76
2767	NASDAQ	TITN	Mon, Dec 3, 2018	17.96	18.53	17.60	18.37
2766	NASDAQ	TITN	Fri, Nov 30, 2018	17.60	19.19	17.40	17.53
2765	NASDAQ	TITN	Thu, Nov 29, 2018	16.29	18.13	15.93	17.81
2764	NASDAQ	TITN	Wed, Nov 28, 2018	14.06	14.23	13.71	14.18
2763	NASDAQ	TITN	Tue, Nov 27, 2018	14.04	15.14	13.96	14.03
2762	NASDAQ	TITN	Mon, Nov 26, 2018	14.30	14.88	14.19	14.23
2761	NASDAQ	TITN	Fri, Nov 23, 2018	14.15	14.44	13.91	14.23
2760	NASDAQ	TITN	Wed, Nov 21, 2018	13.98	14.52	13.89	14.28
2759	NASDAQ	TITN	Tue, Nov 20, 2018	14.54	14.69	13.85	13.94
2758	NASDAQ	TITN	Mon, Nov 19, 2018	15.01	15.32	14.76	14.81
2757	NASDAQ	TITN	Fri, Nov 16, 2018	14.98	15.25	14.69	15.18
2756	NASDAQ	TITN	Thu, Nov 15, 2018	14.35	15.23	14.35	15.13
2755	NASDAQ	TITN	Wed, Nov 14, 2018	14.45	14.84	14.31	14.49
2754	NASDAQ	TITN	Tue, Nov 13, 2018	14.43	14.80	14.23	14.34
2753	NASDAQ	TITN	Mon, Nov 12, 2018	14.64	14.78	14.29	14.41
2752	NASDAQ	TITN	Fri, Nov 9, 2018	14.81	15.02	14.46	14.60
2751	NASDAQ	TITN	Thu, Nov 8, 2018	15.25	15.34	14.75	14.94
2750	NASDAQ	TITN	Wed, Nov 7, 2018	14.90	15.36	14.36	15.32
2749	NASDAQ	TITN	Tue, Nov 6, 2018	14.73	14.83	14.48	14.83
2748	NASDAQ	TITN	Mon, Nov 5, 2018	14.90	14.97	14.57	14.79
2747	NASDAQ	TITN	Fri, Nov 2, 2018	14.63	14.91	14.45	14.85
2746	NASDAQ	TITN	Thu, Nov 1, 2018	14.35	14.81	14.33	14.62
2745	NASDAQ	TITN	Wed, Oct 31, 2018	14.16	14.43	13.98	14.25
2744	NASDAQ	TITN	Tue, Oct 30, 2018	13.62	14.00	13.52	13.97
2743	NASDAQ	TITN	Mon, Oct 29, 2018	13.67	14.20	13.48	13.63
2742	NASDAQ	TITN	Fri, Oct 26, 2018	13.80	13.90	13.28	13.48
2741	NASDAQ	TITN	Thu, Oct 25, 2018	14.17	14.33	13.89	13.95
2740	NASDAQ	TITN	Wed, Oct 24, 2018	14.81	14.93	14.04	14.07
2739	NASDAQ	TITN	Tue, Oct 23, 2018	15.24	15.24	14.05	14.84
2738	NASDAQ	TITN	Mon, Oct 22, 2018	14.86	15.63	14.84	15.52
2737	NASDAQ	TITN	Fri, Oct 19, 2018	14.74	15.07	14.58	14.83
2736	NASDAQ	TITN	Thu, Oct 18, 2018	14.74	15.22	14.63	14.73
2735	NASDAQ	TITN	Wed, Oct 17, 2018	15.07	15.14	14.55	14.83
2734	NASDAQ	TITN	Tue, Oct 16, 2018	15.28	15.50	14.71	15.15
2733	NASDAQ	TITN	Mon, Oct 15, 2018	14.82	15.31	14.66	15.20
2732	NASDAQ	TITN	Fri, Oct 12, 2018	15.15	15.15	14.63	14.82
2731	NASDAQ	TITN	Thu, Oct 11, 2018	15.20	15.63	14.97	15.00
2730	NASDAQ	TITN	Wed, Oct 10, 2018	15.91	15.97	15.25	15.28
2729	NASDAQ	TITN	Tue, Oct 9, 2018	16.18	16.33	15.81	16.00
2728	NASDAQ	TITN	Mon, Oct 8, 2018	16.09	16.34	15.95	16.23
2727	NASDAQ	TITN	Fri, Oct 5, 2018	16.22	16.27	15.71	16.13
2726	NASDAQ	TITN	Thu, Oct 4, 2018	16.04	16.23	15.96	16.12
2725	NASDAQ	TITN	Wed, Oct 3, 2018	15.52	16.28	15.33	16.02
2724	NASDAQ	TITN	Tue, Oct 2, 2018	15.30	15.67	15.10	15.43
2723	NASDAQ	TITN	Mon, Oct 1, 2018	15.44	15.81	15.06	15.25
2722	NASDAQ	TITN	Fri, Sep 28, 2018	15.72	15.94	15.40	15.49
2721	NASDAQ	TITN	Thu, Sep 27, 2018	15.95	16.10	15.69	15.76
2720	NASDAQ	TITN	Wed, Sep 26, 2018	16.17	16.39	15.88	15.90
2719	NASDAQ	TITN	Tue, Sep 25, 2018	17.06	17.16	16.12	16.21
2718	NASDAQ	TITN	Mon, Sep 24, 2018	17.81	17.98	16.85	16.98
2717	NASDAQ	TITN	Fri, Sep 21, 2018	17.85	17.86	17.57	17.78
2716	NASDAQ	TITN	Thu, Sep 20, 2018	17.45	17.92	17.25	17.82
2715	NASDAQ	TITN	Wed, Sep 19, 2018	17.36	17.57	17.15	17.30
2714	NASDAQ	TITN	Tue, Sep 18, 2018	17.66	17.85	17.21	17.34
2713	NASDAQ	TITN	Mon, Sep 17, 2018	17.27	18.11	17.24	17.61
2712	NASDAQ	TITN	Fri, Sep 14, 2018	17.50	17.83	17.19	17.28
2711	NASDAQ	TITN	Thu, Sep 13, 2018	18.00	18.22	17.41	17.58
2710	NASDAQ	TITN	Wed, Sep 12, 2018	17.81	18.57	17.38	17.94
2709	NASDAQ	TITN	Tue, Sep 11, 2018	17.60	17.96	17.31	17.80
2708	NASDAQ	TITN	Mon, Sep 10, 2018	17.91	18.06	17.55	17.60
2707	NASDAQ	TITN	Fri, Sep 7, 2018	17.25	18.09	17.02	17.84
2706	NASDAQ	TITN	Thu, Sep 6, 2018	17.89	17.93	17.30	17.31
2705	NASDAQ	TITN	Wed, Sep 5, 2018	17.87	18.02	17.59	17.93
2704	NASDAQ	TITN	Tue, Sep 4, 2018	18.17	18.17	17.37	17.79
2703	NASDAQ	TITN	Fri, Aug 31, 2018	17.55	18.36	17.49	18.06
2702	NASDAQ	TITN	Thu, Aug 30, 2018	18.05	18.82	14.27	17.55
2701	NASDAQ	TITN	Wed, Aug 29, 2018	15.67	16.04	15.51	15.79
2700	NASDAQ	TITN	Tue, Aug 28, 2018	15.80	15.92	15.46	15.62
2699	NASDAQ	TITN	Mon, Aug 27, 2018	15.76	15.98	15.62	15.69
2698	NASDAQ	TITN	Fri, Aug 24, 2018	15.40	15.84	15.25	15.72
2697	NASDAQ	TITN	Thu, Aug 23, 2018	15.48	15.67	15.14	15.35
2696	NASDAQ	TITN	Wed, Aug 22, 2018	15.28	15.62	15.20	15.49
2695	NASDAQ	TITN	Tue, Aug 21, 2018	15.36	15.63	15.23	15.32
2694	NASDAQ	TITN	Mon, Aug 20, 2018	14.41	15.47	14.39	15.38
2693	NASDAQ	TITN	Fri, Aug 17, 2018	13.98	14.56	13.98	14.38
2692	NASDAQ	TITN	Thu, Aug 16, 2018	14.34	14.34	13.81	14.06
2691	NASDAQ	TITN	Wed, Aug 15, 2018	14.76	14.85	14.16	14.26
2690	NASDAQ	TITN	Tue, Aug 14, 2018	14.51	15.16	14.51	14.88
2689	NASDAQ	TITN	Mon, Aug 13, 2018	14.72	14.77	14.41	14.48
2688	NASDAQ	TITN	Fri, Aug 10, 2018	15.15	15.16	14.66	14.75
2687	NASDAQ	TITN	Thu, Aug 9, 2018	15.17	15.36	15.05	15.24
2686	NASDAQ	TITN	Wed, Aug 8, 2018	15.16	15.39	15.00	15.17
2685	NASDAQ	TITN	Tue, Aug 7, 2018	15.02	15.44	15.00	15.17
2684	NASDAQ	TITN	Mon, Aug 6, 2018	14.85	15.22	14.80	15.01
2683	NASDAQ	TITN	Fri, Aug 3, 2018	14.61	14.91	14.61	14.88
2682	NASDAQ	TITN	Thu, Aug 2, 2018	14.66	14.75	14.58	14.60
2681	NASDAQ	TITN	Wed, Aug 1, 2018	15.06	15.06	14.43	14.73
2680	NASDAQ	TITN	Tue, Jul 31, 2018	14.59	15.32	14.50	15.14
2679	NASDAQ	TITN	Mon, Jul 30, 2018	14.90	15.23	14.53	14.55
2678	NASDAQ	TITN	Fri, Jul 27, 2018	14.76	14.95	14.57	14.89
2677	NASDAQ	TITN	Thu, Jul 26, 2018	15.07	15.38	14.56	14.69
2676	NASDAQ	TITN	Wed, Jul 25, 2018	15.71	15.71	14.57	15.09
2675	NASDAQ	TITN	Tue, Jul 24, 2018	15.43	16.11	15.10	15.73
2674	NASDAQ	TITN	Mon, Jul 23, 2018	15.37	15.51	15.21	15.34
2673	NASDAQ	TITN	Fri, Jul 20, 2018	15.87	15.94	15.39	15.41
2672	NASDAQ	TITN	Thu, Jul 19, 2018	15.79	16.08	15.59	15.93
2671	NASDAQ	TITN	Wed, Jul 18, 2018	15.11	15.88	15.06	15.80
2670	NASDAQ	TITN	Tue, Jul 17, 2018	14.82	15.35	14.82	15.10
2669	NASDAQ	TITN	Mon, Jul 16, 2018	14.81	15.02	14.67	14.87
2668	NASDAQ	TITN	Fri, Jul 13, 2018	14.57	15.00	14.57	14.84
2667	NASDAQ	TITN	Thu, Jul 12, 2018	14.57	14.65	14.25	14.63
2666	NASDAQ	TITN	Wed, Jul 11, 2018	14.89	14.93	14.41	14.47
2665	NASDAQ	TITN	Tue, Jul 10, 2018	15.21	15.23	14.82	14.98
2664	NASDAQ	TITN	Mon, Jul 9, 2018	15.25	15.41	14.97	15.15
2663	NASDAQ	TITN	Fri, Jul 6, 2018	15.07	15.31	14.76	15.21
2662	NASDAQ	TITN	Thu, Jul 5, 2018	15.49	15.49	15.00	15.06
2661	NASDAQ	TITN	Tue, Jul 3, 2018	15.35	15.57	15.19	15.44
2660	NASDAQ	TITN	Mon, Jul 2, 2018	15.49	15.49	15.12	15.26
2659	NASDAQ	TITN	Fri, Jun 29, 2018	15.60	15.76	15.32	15.55
2658	NASDAQ	TITN	Thu, Jun 28, 2018	15.82	16.13	15.35	15.54
2657	NASDAQ	TITN	Wed, Jun 27, 2018	16.41	16.75	15.81	15.84
2656	NASDAQ	TITN	Tue, Jun 26, 2018	16.23	16.52	16.08	16.41
2655	NASDAQ	TITN	Mon, Jun 25, 2018	16.19	16.23	15.77	16.23
2654	NASDAQ	TITN	Fri, Jun 22, 2018	16.63	16.66	15.86	16.20
2653	NASDAQ	TITN	Thu, Jun 21, 2018	17.02	17.09	16.47	16.56
2652	NASDAQ	TITN	Wed, Jun 20, 2018	16.75	17.26	16.65	17.11
2651	NASDAQ	TITN	Tue, Jun 19, 2018	16.78	16.79	16.30	16.72
2650	NASDAQ	TITN	Mon, Jun 18, 2018	16.77	17.41	16.69	16.84
2649	NASDAQ	TITN	Fri, Jun 15, 2018	16.70	17.28	16.50	16.85
2648	NASDAQ	TITN	Thu, Jun 14, 2018	17.00	17.29	16.29	16.70
2647	NASDAQ	TITN	Wed, Jun 13, 2018	17.53	17.80	16.92	17.00
2646	NASDAQ	TITN	Tue, Jun 12, 2018	17.54	17.79	17.21	17.44
2645	NASDAQ	TITN	Mon, Jun 11, 2018	17.55	17.66	17.19	17.59
2644	NASDAQ	TITN	Fri, Jun 8, 2018	17.30	17.64	17.14	17.49
2643	NASDAQ	TITN	Thu, Jun 7, 2018	18.06	18.26	17.00	17.34
2642	NASDAQ	TITN	Wed, Jun 6, 2018	18.16	18.28	17.38	18.02
2641	NASDAQ	TITN	Tue, Jun 5, 2018	17.43	18.58	17.31	18.25
2640	NASDAQ	TITN	Mon, Jun 4, 2018	17.63	18.43	16.90	17.42
2639	NASDAQ	TITN	Fri, Jun 1, 2018	18.13	18.49	17.06	17.21
2638	NASDAQ	TITN	Thu, May 31, 2018	20.88	20.88	17.56	18.09
2637	NASDAQ	TITN	Wed, May 30, 2018	20.58	21.14	20.11	21.02
2636	NASDAQ	TITN	Tue, May 29, 2018	20.87	21.02	20.40	20.54
2635	NASDAQ	TITN	Fri, May 25, 2018	21.04	21.17	20.38	21.00
2634	NASDAQ	TITN	Thu, May 24, 2018	20.92	21.23	20.76	21.03
2633	NASDAQ	TITN	Wed, May 23, 2018	20.60	21.41	18.58	21.04
2632	NASDAQ	TITN	Tue, May 22, 2018	21.39	21.52	20.86	20.95
2631	NASDAQ	TITN	Mon, May 21, 2018	20.23	21.39	19.58	21.38
2630	NASDAQ	TITN	Fri, May 18, 2018	19.44	20.61	19.00	20.15
2629	NASDAQ	TITN	Thu, May 17, 2018	19.05	19.53	19.05	19.41
2628	NASDAQ	TITN	Wed, May 16, 2018	18.75	19.23	18.66	19.10
2627	NASDAQ	TITN	Tue, May 15, 2018	18.85	18.86	18.53	18.70
2626	NASDAQ	TITN	Mon, May 14, 2018	19.18	19.51	18.73	18.91
2625	NASDAQ	TITN	Fri, May 11, 2018	19.00	19.43	18.87	19.08
2624	NASDAQ	TITN	Thu, May 10, 2018	19.60	19.60	18.94	18.99
2623	NASDAQ	TITN	Wed, May 9, 2018	19.55	19.82	19.32	19.54
2622	NASDAQ	TITN	Tue, May 8, 2018	19.17	19.50	19.01	19.50
2621	NASDAQ	TITN	Mon, May 7, 2018	19.25	19.77	19.07	19.33
2620	NASDAQ	TITN	Fri, May 4, 2018	18.86	19.60	18.78	19.29
2619	NASDAQ	TITN	Thu, May 3, 2018	19.60	19.60	18.73	18.93
2618	NASDAQ	TITN	Wed, May 2, 2018	19.44	19.91	19.40	19.63
2617	NASDAQ	TITN	Tue, May 1, 2018	19.25	19.45	18.71	19.42
2616	NASDAQ	TITN	Mon, Apr 30, 2018	19.40	20.01	19.21	19.32
2615	NASDAQ	TITN	Fri, Apr 27, 2018	19.29	19.62	19.05	19.60
2614	NASDAQ	TITN	Thu, Apr 26, 2018	20.56	21.46	19.08	19.25
2613	NASDAQ	TITN	Wed, Apr 25, 2018	20.84	20.84	20.25	20.51
2612	NASDAQ	TITN	Tue, Apr 24, 2018	21.21	21.56	20.60	20.84
2611	NASDAQ	TITN	Mon, Apr 23, 2018	21.15	21.28	20.78	20.97
2610	NASDAQ	TITN	Fri, Apr 20, 2018	21.31	21.58	21.11	21.17
2609	NASDAQ	TITN	Thu, Apr 19, 2018	21.48	21.64	21.09	21.38
2608	NASDAQ	TITN	Wed, Apr 18, 2018	21.75	21.98	21.49	21.50
2607	NASDAQ	TITN	Tue, Apr 17, 2018	21.79	21.89	21.46	21.64
2606	NASDAQ	TITN	Mon, Apr 16, 2018	21.40	21.87	21.15	21.63
2605	NASDAQ	TITN	Fri, Apr 13, 2018	21.91	22.00	21.03	21.30
2604	NASDAQ	TITN	Thu, Apr 12, 2018	22.00	22.02	21.56	21.78
2603	NASDAQ	TITN	Wed, Apr 11, 2018	21.80	22.02	21.34	21.81
2602	NASDAQ	TITN	Tue, Apr 10, 2018	21.75	22.15	21.65	21.95
2601	NASDAQ	TITN	Mon, Apr 9, 2018	21.15	23.06	21.04	21.50
2600	NASDAQ	TITN	Fri, Apr 6, 2018	22.06	22.40	20.96	21.00
2599	NASDAQ	TITN	Thu, Apr 5, 2018	21.92	22.64	21.72	22.30
2598	NASDAQ	TITN	Wed, Apr 4, 2018	23.00	23.00	19.68	21.93
2597	NASDAQ	TITN	Tue, Apr 3, 2018	24.12	24.87	23.21	24.07
2596	NASDAQ	TITN	Mon, Apr 2, 2018	23.65	24.81	23.53	24.01
2595	NASDAQ	TITN	Thu, Mar 29, 2018	22.48	25.09	21.07	23.56
2594	NASDAQ	TITN	Wed, Mar 28, 2018	19.32	19.86	19.15	19.75
2593	NASDAQ	TITN	Tue, Mar 27, 2018	19.69	20.55	19.18	19.26
2592	NASDAQ	TITN	Mon, Mar 26, 2018	19.50	19.72	19.11	19.64
2591	NASDAQ	TITN	Fri, Mar 23, 2018	19.70	19.84	19.14	19.16
2590	NASDAQ	TITN	Thu, Mar 22, 2018	20.48	21.10	19.56	19.72
2589	NASDAQ	TITN	Wed, Mar 21, 2018	20.58	21.05	20.38	20.69
2588	NASDAQ	TITN	Tue, Mar 20, 2018	20.94	21.11	20.55	20.60
2587	NASDAQ	TITN	Mon, Mar 19, 2018	21.14	21.62	19.05	20.93
2586	NASDAQ	TITN	Fri, Mar 16, 2018	20.37	21.35	20.37	21.31
2585	NASDAQ	TITN	Thu, Mar 15, 2018	20.72	21.15	20.24	20.30
2584	NASDAQ	TITN	Wed, Mar 14, 2018	21.12	21.12	20.53	20.63
2583	NASDAQ	TITN	Tue, Mar 13, 2018	21.10	21.54	20.97	21.01
2582	NASDAQ	TITN	Mon, Mar 12, 2018	20.59	21.16	20.56	21.01
2581	NASDAQ	TITN	Fri, Mar 9, 2018	20.29	20.87	20.21	20.55
2580	NASDAQ	TITN	Thu, Mar 8, 2018	20.40	20.40	19.87	20.18
2579	NASDAQ	TITN	Wed, Mar 7, 2018	19.88	20.58	19.88	20.41
2578	NASDAQ	TITN	Tue, Mar 6, 2018	19.35	20.12	19.29	20.07
2577	NASDAQ	TITN	Mon, Mar 5, 2018	19.80	20.03	19.09	19.23
2576	NASDAQ	TITN	Fri, Mar 2, 2018	19.15	20.05	18.90	19.97
2575	NASDAQ	TITN	Thu, Mar 1, 2018	20.00	20.38	19.15	19.40
2574	NASDAQ	TITN	Wed, Feb 28, 2018	21.79	21.79	19.94	19.94
2573	NASDAQ	TITN	Tue, Feb 27, 2018	21.55	22.18	21.51	21.64
2572	NASDAQ	TITN	Mon, Feb 26, 2018	20.75	21.64	20.64	21.56
2571	NASDAQ	TITN	Fri, Feb 23, 2018	20.48	20.72	20.43	20.68
2570	NASDAQ	TITN	Thu, Feb 22, 2018	20.10	20.68	19.96	20.32
2569	NASDAQ	TITN	Wed, Feb 21, 2018	19.44	20.30	19.44	19.96
2568	NASDAQ	TITN	Tue, Feb 20, 2018	19.24	19.61	19.20	19.43
2567	NASDAQ	TITN	Fri, Feb 16, 2018	19.18	19.98	19.18	19.37
2566	NASDAQ	TITN	Thu, Feb 15, 2018	18.90	19.24	18.81	19.22
2565	NASDAQ	TITN	Wed, Feb 14, 2018	18.58	19.49	18.51	18.79
2564	NASDAQ	TITN	Tue, Feb 13, 2018	18.69	19.01	18.55	18.77
2563	NASDAQ	TITN	Mon, Feb 12, 2018	18.92	19.22	18.33	18.81
2562	NASDAQ	TITN	Fri, Feb 9, 2018	18.75	19.17	18.32	18.88
2561	NASDAQ	TITN	Thu, Feb 8, 2018	19.54	19.92	18.58	18.59
2560	NASDAQ	TITN	Wed, Feb 7, 2018	19.32	19.70	19.01	19.53
2559	NASDAQ	TITN	Tue, Feb 6, 2018	18.90	19.74	18.53	19.40
2558	NASDAQ	TITN	Mon, Feb 5, 2018	19.86	20.10	19.32	19.37
2557	NASDAQ	TITN	Fri, Feb 2, 2018	20.95	21.12	19.96	20.02
2556	NASDAQ	TITN	Thu, Feb 1, 2018	21.38	21.51	20.66	21.15
2555	NASDAQ	TITN	Wed, Jan 31, 2018	21.83	21.88	21.29	21.49
2554	NASDAQ	TITN	Tue, Jan 30, 2018	21.95	22.01	21.31	21.75
2553	NASDAQ	TITN	Mon, Jan 29, 2018	22.10	22.37	21.81	22.10
2552	NASDAQ	TITN	Fri, Jan 26, 2018	21.69	22.14	21.69	22.11
2551	NASDAQ	TITN	Thu, Jan 25, 2018	21.89	21.89	21.25	21.60
2550	NASDAQ	TITN	Wed, Jan 24, 2018	21.99	22.20	21.51	21.70
2549	NASDAQ	TITN	Tue, Jan 23, 2018	22.44	22.44	21.75	21.88
2548	NASDAQ	TITN	Mon, Jan 22, 2018	22.65	22.65	22.36	22.52
2547	NASDAQ	TITN	Fri, Jan 19, 2018	22.41	22.81	22.24	22.64
2546	NASDAQ	TITN	Thu, Jan 18, 2018	22.74	22.74	22.23	22.44
2545	NASDAQ	TITN	Wed, Jan 17, 2018	23.45	23.45	22.48	22.67
2544	NASDAQ	TITN	Tue, Jan 16, 2018	24.00	24.19	23.33	23.35
2543	NASDAQ	TITN	Fri, Jan 12, 2018	23.85	23.95	23.37	23.75
2542	NASDAQ	TITN	Thu, Jan 11, 2018	23.03	23.75	22.69	23.64
2541	NASDAQ	TITN	Wed, Jan 10, 2018	23.28	23.40	22.71	23.02
2540	NASDAQ	TITN	Tue, Jan 9, 2018	23.61	23.82	22.75	23.23
2539	NASDAQ	TITN	Mon, Jan 8, 2018	23.07	23.79	22.48	23.62
2538	NASDAQ	TITN	Fri, Jan 5, 2018	23.75	23.75	22.25	23.06
2537	NASDAQ	TITN	Thu, Jan 4, 2018	21.90	23.58	21.71	23.56
2536	NASDAQ	TITN	Wed, Jan 3, 2018	21.72	21.95	21.48	21.74
2535	NASDAQ	TITN	Tue, Jan 2, 2018	21.84	21.92	21.17	21.67
2534	NASDAQ	TITN	Fri, Dec 29, 2017	21.36	21.53	21.15	21.17
2533	NASDAQ	TITN	Thu, Dec 28, 2017	21.30	21.52	21.25	21.37
2532	NASDAQ	TITN	Wed, Dec 27, 2017	21.25	21.67	21.18	21.30
2531	NASDAQ	TITN	Tue, Dec 26, 2017	21.00	21.41	20.88	21.25
2530	NASDAQ	TITN	Fri, Dec 22, 2017	20.92	21.07	20.71	21.05
2529	NASDAQ	TITN	Thu, Dec 21, 2017	21.03	21.16	20.84	20.87
2528	NASDAQ	TITN	Wed, Dec 20, 2017	21.10	21.29	20.69	21.02
2527	NASDAQ	TITN	Tue, Dec 19, 2017	21.10	21.28	20.93	20.98
2526	NASDAQ	TITN	Mon, Dec 18, 2017	21.14	21.52	20.95	21.12
2525	NASDAQ	TITN	Fri, Dec 15, 2017	21.14	21.41	20.96	21.06
2524	NASDAQ	TITN	Thu, Dec 14, 2017	21.53	21.60	21.03	21.15
2523	NASDAQ	TITN	Wed, Dec 13, 2017	21.04	21.70	21.04	21.56
2522	NASDAQ	TITN	Tue, Dec 12, 2017	21.87	21.97	20.93	21.09
2521	NASDAQ	TITN	Mon, Dec 11, 2017	21.92	22.29	21.50	21.71
2520	NASDAQ	TITN	Fri, Dec 8, 2017	22.60	22.65	21.96	21.98
2519	NASDAQ	TITN	Thu, Dec 7, 2017	22.23	23.12	20.95	22.51
2518	NASDAQ	TITN	Wed, Dec 6, 2017	21.88	23.00	21.57	22.40
2517	NASDAQ	TITN	Tue, Dec 5, 2017	21.87	22.36	21.57	21.82
2516	NASDAQ	TITN	Mon, Dec 4, 2017	21.87	22.82	21.38	21.99
2515	NASDAQ	TITN	Fri, Dec 1, 2017	19.96	21.67	19.50	21.57
2514	NASDAQ	TITN	Thu, Nov 30, 2017	18.00	20.50	18.00	19.00
2513	NASDAQ	TITN	Wed, Nov 29, 2017	15.95	16.95	15.57	16.71
2512	NASDAQ	TITN	Tue, Nov 28, 2017	15.73	16.31	15.62	15.79
2511	NASDAQ	TITN	Mon, Nov 27, 2017	16.08	16.20	15.69	15.73
2510	NASDAQ	TITN	Fri, Nov 24, 2017	16.19	16.26	15.97	16.14
2509	NASDAQ	TITN	Wed, Nov 22, 2017	16.12	16.33	15.90	16.17
2508	NASDAQ	TITN	Tue, Nov 21, 2017	15.41	16.07	15.36	16.05
2507	NASDAQ	TITN	Mon, Nov 20, 2017	15.15	15.39	15.01	15.33
2506	NASDAQ	TITN	Fri, Nov 17, 2017	14.97	15.32	14.80	15.15
2505	NASDAQ	TITN	Thu, Nov 16, 2017	14.86	15.15	14.57	15.09
2504	NASDAQ	TITN	Wed, Nov 15, 2017	14.52	15.10	14.52	14.81
2503	NASDAQ	TITN	Tue, Nov 14, 2017	14.22	14.75	14.16	14.65
2502	NASDAQ	TITN	Mon, Nov 13, 2017	14.09	14.49	13.98	14.26
2501	NASDAQ	TITN	Fri, Nov 10, 2017	13.97	14.38	13.84	14.14
2500	NASDAQ	TITN	Thu, Nov 9, 2017	13.80	14.01	13.66	13.98
2499	NASDAQ	TITN	Wed, Nov 8, 2017	13.96	14.09	13.73	13.94
2498	NASDAQ	TITN	Tue, Nov 7, 2017	14.50	14.62	13.93	13.97
2497	NASDAQ	TITN	Mon, Nov 6, 2017	14.45	14.61	14.39	14.48
2496	NASDAQ	TITN	Fri, Nov 3, 2017	14.89	14.89	14.28	14.45
2495	NASDAQ	TITN	Thu, Nov 2, 2017	14.88	15.16	14.76	14.88
2494	NASDAQ	TITN	Wed, Nov 1, 2017	15.06	15.09	14.71	14.79
2493	NASDAQ	TITN	Tue, Oct 31, 2017	14.91	15.15	14.88	14.89
2492	NASDAQ	TITN	Mon, Oct 30, 2017	15.06	15.34	14.88	14.90
2491	NASDAQ	TITN	Fri, Oct 27, 2017	15.11	15.35	14.94	15.13
2490	NASDAQ	TITN	Thu, Oct 26, 2017	14.74	15.34	14.74	15.10
2489	NASDAQ	TITN	Wed, Oct 25, 2017	14.44	14.86	14.29	14.74
2488	NASDAQ	TITN	Tue, Oct 24, 2017	14.44	14.65	14.43	14.45
2487	NASDAQ	TITN	Mon, Oct 23, 2017	14.58	14.62	14.26	14.29
2486	NASDAQ	TITN	Fri, Oct 20, 2017	14.81	14.83	14.53	14.54
2485	NASDAQ	TITN	Thu, Oct 19, 2017	14.68	14.80	14.62	14.71
2484	NASDAQ	TITN	Wed, Oct 18, 2017	14.83	15.04	14.71	14.78
2483	NASDAQ	TITN	Tue, Oct 17, 2017	15.42	15.50	14.76	14.82
2482	NASDAQ	TITN	Mon, Oct 16, 2017	15.11	15.73	15.08	15.41
2481	NASDAQ	TITN	Fri, Oct 13, 2017	15.42	15.72	15.07	15.10
2480	NASDAQ	TITN	Thu, Oct 12, 2017	15.61	15.87	14.83	15.27
2479	NASDAQ	TITN	Wed, Oct 11, 2017	15.94	15.97	15.55	15.62
2478	NASDAQ	TITN	Tue, Oct 10, 2017	15.72	16.01	15.72	15.90
2477	NASDAQ	TITN	Mon, Oct 9, 2017	15.71	15.91	15.66	15.67
2476	NASDAQ	TITN	Fri, Oct 6, 2017	15.89	15.95	15.67	15.72
2475	NASDAQ	TITN	Thu, Oct 5, 2017	16.05	16.09	15.89	15.89
2474	NASDAQ	TITN	Wed, Oct 4, 2017	16.00	16.24	15.81	15.97
2473	NASDAQ	TITN	Tue, Oct 3, 2017	16.06	16.13	15.51	15.97
2472	NASDAQ	TITN	Mon, Oct 2, 2017	15.61	16.21	15.05	16.05
2471	NASDAQ	TITN	Fri, Sep 29, 2017	15.81	15.81	15.43	15.53
2470	NASDAQ	TITN	Thu, Sep 28, 2017	15.56	15.84	15.40	15.82
2469	NASDAQ	TITN	Wed, Sep 27, 2017	15.32	15.74	15.02	15.50
2468	NASDAQ	TITN	Tue, Sep 26, 2017	15.30	15.41	15.25	15.33
2467	NASDAQ	TITN	Mon, Sep 25, 2017	15.18	15.40	15.17	15.25
2466	NASDAQ	TITN	Fri, Sep 22, 2017	14.93	15.28	14.85	15.17
2465	NASDAQ	TITN	Thu, Sep 21, 2017	15.20	15.41	14.95	15.01
2464	NASDAQ	TITN	Wed, Sep 20, 2017	14.28	15.48	14.28	15.21
2463	NASDAQ	TITN	Tue, Sep 19, 2017	14.17	14.32	14.02	14.21
2462	NASDAQ	TITN	Mon, Sep 18, 2017	14.04	14.31	14.00	14.09
2461	NASDAQ	TITN	Fri, Sep 15, 2017	13.73	14.15	13.50	14.03
2460	NASDAQ	TITN	Thu, Sep 14, 2017	13.75	14.20	13.61	13.70
2459	NASDAQ	TITN	Wed, Sep 13, 2017	13.50	13.87	13.50	13.85
2458	NASDAQ	TITN	Tue, Sep 12, 2017	13.55	13.92	13.47	13.49
2457	NASDAQ	TITN	Mon, Sep 11, 2017	13.38	13.59	13.22	13.49
2456	NASDAQ	TITN	Fri, Sep 8, 2017	13.06	13.99	13.04	13.34
2455	NASDAQ	TITN	Thu, Sep 7, 2017	12.72	13.61	12.57	13.04
2454	NASDAQ	TITN	Wed, Sep 6, 2017	11.97	12.99	11.97	12.71
2453	NASDAQ	TITN	Tue, Sep 5, 2017	12.13	12.37	11.88	11.95
2452	NASDAQ	TITN	Fri, Sep 1, 2017	12.85	12.91	11.68	12.10
2451	NASDAQ	TITN	Thu, Aug 31, 2017	14.50	15.48	12.24	12.90
2450	NASDAQ	TITN	Wed, Aug 30, 2017	15.79	15.82	15.50	15.54
2449	NASDAQ	TITN	Tue, Aug 29, 2017	15.71	15.89	15.53	15.74
2448	NASDAQ	TITN	Mon, Aug 28, 2017	15.63	16.00	15.33	15.79
2447	NASDAQ	TITN	Fri, Aug 25, 2017	16.00	16.13	15.55	15.62
2446	NASDAQ	TITN	Thu, Aug 24, 2017	15.94	16.02	15.75	15.79
2445	NASDAQ	TITN	Wed, Aug 23, 2017	15.89	16.19	15.83	15.89
2444	NASDAQ	TITN	Tue, Aug 22, 2017	16.23	16.39	16.01	16.06
2443	NASDAQ	TITN	Mon, Aug 21, 2017	16.54	16.54	16.08	16.11
2442	NASDAQ	TITN	Fri, Aug 18, 2017	16.03	16.67	16.00	16.53
2441	NASDAQ	TITN	Thu, Aug 17, 2017	16.34	16.99	16.13	16.20
2440	NASDAQ	TITN	Wed, Aug 16, 2017	17.02	17.66	16.42	16.48
2439	NASDAQ	TITN	Tue, Aug 15, 2017	16.95	17.41	16.81	16.94
2438	NASDAQ	TITN	Mon, Aug 14, 2017	16.73	16.96	16.62	16.93
2437	NASDAQ	TITN	Fri, Aug 11, 2017	16.64	16.92	16.43	16.65
2436	NASDAQ	TITN	Thu, Aug 10, 2017	16.79	16.90	16.56	16.61
2435	NASDAQ	TITN	Wed, Aug 9, 2017	17.02	17.08	16.78	16.85
2434	NASDAQ	TITN	Tue, Aug 8, 2017	17.35	17.55	17.01	17.10
2433	NASDAQ	TITN	Mon, Aug 7, 2017	17.50	17.97	17.16	17.41
2432	NASDAQ	TITN	Fri, Aug 4, 2017	17.17	17.64	17.13	17.54
2431	NASDAQ	TITN	Thu, Aug 3, 2017	17.65	17.74	17.04	17.17
2430	NASDAQ	TITN	Wed, Aug 2, 2017	17.92	17.95	17.39	17.59
2429	NASDAQ	TITN	Tue, Aug 1, 2017	17.93	17.98	17.71	17.93
2428	NASDAQ	TITN	Mon, Jul 31, 2017	18.05	18.18	17.82	17.85
2427	NASDAQ	TITN	Fri, Jul 28, 2017	17.94	18.20	17.83	17.92
2426	NASDAQ	TITN	Thu, Jul 27, 2017	18.11	18.20	17.83	17.95
2425	NASDAQ	TITN	Wed, Jul 26, 2017	18.12	18.33	17.87	18.06
2424	NASDAQ	TITN	Tue, Jul 25, 2017	18.08	18.36	17.84	18.15
2423	NASDAQ	TITN	Mon, Jul 24, 2017	18.11	18.31	17.81	17.86
2422	NASDAQ	TITN	Fri, Jul 21, 2017	18.12	18.18	17.73	18.13
2421	NASDAQ	TITN	Thu, Jul 20, 2017	17.76	18.16	17.65	18.06
2420	NASDAQ	TITN	Wed, Jul 19, 2017	17.65	17.82	17.48	17.77
2419	NASDAQ	TITN	Tue, Jul 18, 2017	17.60	17.79	17.47	17.54
2418	NASDAQ	TITN	Mon, Jul 17, 2017	17.45	17.90	17.10	17.72
2417	NASDAQ	TITN	Fri, Jul 14, 2017	17.47	17.64	17.25	17.48
2416	NASDAQ	TITN	Thu, Jul 13, 2017	17.48	17.56	17.30	17.49
2415	NASDAQ	TITN	Wed, Jul 12, 2017	17.72	17.80	17.43	17.48
2414	NASDAQ	TITN	Tue, Jul 11, 2017	17.65	17.84	17.30	17.58
2413	NASDAQ	TITN	Mon, Jul 10, 2017	17.72	17.89	17.36	17.61
2412	NASDAQ	TITN	Fri, Jul 7, 2017	17.82	17.96	17.54	17.83
2411	NASDAQ	TITN	Thu, Jul 6, 2017	17.81	18.12	17.58	17.74
2410	NASDAQ	TITN	Wed, Jul 5, 2017	18.13	18.29	17.22	17.87
2409	NASDAQ	TITN	Mon, Jul 3, 2017	18.07	18.28	17.67	18.12
2408	NASDAQ	TITN	Fri, Jun 30, 2017	17.61	18.21	17.55	17.98
2407	NASDAQ	TITN	Thu, Jun 29, 2017	17.55	17.83	17.32	17.59
2406	NASDAQ	TITN	Wed, Jun 28, 2017	17.77	17.95	17.24	17.42
2405	NASDAQ	TITN	Tue, Jun 27, 2017	18.26	18.26	17.65	17.77
2404	NASDAQ	TITN	Mon, Jun 26, 2017	18.01	18.52	17.87	18.19
2403	NASDAQ	TITN	Fri, Jun 23, 2017	18.58	18.68	18.16	18.17
2402	NASDAQ	TITN	Thu, Jun 22, 2017	18.41	18.82	18.25	18.63
2401	NASDAQ	TITN	Wed, Jun 21, 2017	18.54	18.67	18.37	18.42
2400	NASDAQ	TITN	Tue, Jun 20, 2017	18.49	18.57	18.33	18.46
2399	NASDAQ	TITN	Mon, Jun 19, 2017	18.55	18.62	18.32	18.52
2398	NASDAQ	TITN	Fri, Jun 16, 2017	18.37	18.53	18.16	18.45
2397	NASDAQ	TITN	Thu, Jun 15, 2017	18.04	18.71	18.04	18.50
2396	NASDAQ	TITN	Wed, Jun 14, 2017	18.56	18.58	18.08	18.33
2395	NASDAQ	TITN	Tue, Jun 13, 2017	18.56	18.78	18.33	18.54
2394	NASDAQ	TITN	Mon, Jun 12, 2017	18.57	19.22	18.25	18.56
2393	NASDAQ	TITN	Fri, Jun 9, 2017	18.45	18.81	18.32	18.55
2392	NASDAQ	TITN	Thu, Jun 8, 2017	18.17	18.59	18.17	18.36
2391	NASDAQ	TITN	Wed, Jun 7, 2017	17.86	18.23	17.82	18.08
2390	NASDAQ	TITN	Tue, Jun 6, 2017	17.75	18.10	17.52	17.75
2389	NASDAQ	TITN	Mon, Jun 5, 2017	17.84	18.17	17.75	17.92
2388	NASDAQ	TITN	Fri, Jun 2, 2017	17.70	18.17	17.19	17.89
2387	NASDAQ	TITN	Thu, Jun 1, 2017	16.98	17.64	16.69	17.58
2386	NASDAQ	TITN	Wed, May 31, 2017	17.18	17.24	16.78	16.85
2385	NASDAQ	TITN	Tue, May 30, 2017	17.36	17.68	17.02	17.20
2384	NASDAQ	TITN	Fri, May 26, 2017	16.94	17.43	16.74	17.39
2383	NASDAQ	TITN	Thu, May 25, 2017	14.39	17.16	14.37	16.73
2382	NASDAQ	TITN	Wed, May 24, 2017	15.50	15.90	14.94	15.67
2381	NASDAQ	TITN	Tue, May 23, 2017	15.53	15.56	15.24	15.50
2380	NASDAQ	TITN	Mon, May 22, 2017	15.25	15.51	14.90	15.45
2379	NASDAQ	TITN	Fri, May 19, 2017	14.73	15.57	14.58	15.15
2378	NASDAQ	TITN	Thu, May 18, 2017	14.51	14.75	14.37	14.52
2377	NASDAQ	TITN	Wed, May 17, 2017	15.03	15.03	14.50	14.59
2376	NASDAQ	TITN	Tue, May 16, 2017	15.14	15.26	14.88	15.25
2375	NASDAQ	TITN	Mon, May 15, 2017	15.13	15.58	15.06	15.07
2374	NASDAQ	TITN	Fri, May 12, 2017	15.41	15.71	15.02	15.05
2373	NASDAQ	TITN	Thu, May 11, 2017	15.31	15.65	15.05	15.56
2372	NASDAQ	TITN	Wed, May 10, 2017	15.13	15.43	15.01	15.37
2371	NASDAQ	TITN	Tue, May 9, 2017	15.24	15.66	15.04	15.20
2370	NASDAQ	TITN	Mon, May 8, 2017	15.15	15.36	15.07	15.20
2369	NASDAQ	TITN	Fri, May 5, 2017	15.18	15.31	15.03	15.27
2368	NASDAQ	TITN	Thu, May 4, 2017	15.52	15.64	15.03	15.15
2367	NASDAQ	TITN	Wed, May 3, 2017	15.72	15.97	15.36	15.52
2366	NASDAQ	TITN	Tue, May 2, 2017	15.73	16.00	15.64	15.86
2365	NASDAQ	TITN	Mon, May 1, 2017	16.00	16.00	15.66	15.74
2364	NASDAQ	TITN	Fri, Apr 28, 2017	16.27	16.51	15.75	15.85
2363	NASDAQ	TITN	Thu, Apr 27, 2017	16.23	16.34	16.00	16.29
2362	NASDAQ	TITN	Wed, Apr 26, 2017	16.48	16.80	16.04	16.15
2361	NASDAQ	TITN	Tue, Apr 25, 2017	15.76	16.53	15.60	16.38
2360	NASDAQ	TITN	Mon, Apr 24, 2017	15.52	15.74	15.45	15.58
2359	NASDAQ	TITN	Fri, Apr 21, 2017	15.49	15.58	15.28	15.39
2358	NASDAQ	TITN	Thu, Apr 20, 2017	15.07	15.52	14.99	15.44
2357	NASDAQ	TITN	Wed, Apr 19, 2017	15.10	15.39	14.79	15.00
2356	NASDAQ	TITN	Tue, Apr 18, 2017	14.85	15.03	14.74	15.00
2355	NASDAQ	TITN	Mon, Apr 17, 2017	14.81	15.19	14.59	14.95
2354	NASDAQ	TITN	Thu, Apr 13, 2017	14.91	15.02	14.69	14.74
2353	NASDAQ	TITN	Wed, Apr 12, 2017	15.33	15.33	14.81	14.99
2352	NASDAQ	TITN	Tue, Apr 11, 2017	15.29	15.48	15.19	15.44
2351	NASDAQ	TITN	Mon, Apr 10, 2017	15.21	15.75	15.19	15.33
2350	NASDAQ	TITN	Fri, Apr 7, 2017	15.05	15.50	14.99	15.20
2349	NASDAQ	TITN	Thu, Apr 6, 2017	14.85	15.23	14.80	15.06
2348	NASDAQ	TITN	Wed, Apr 5, 2017	15.55	15.60	14.68	14.75
2347	NASDAQ	TITN	Tue, Apr 4, 2017	15.30	15.55	15.25	15.50
2346	NASDAQ	TITN	Mon, Apr 3, 2017	15.40	15.55	14.87	15.34
2345	NASDAQ	TITN	Fri, Mar 31, 2017	14.86	15.95	14.62	15.34
2344	NASDAQ	TITN	Thu, Mar 30, 2017	14.01	15.01	14.01	14.71
2343	NASDAQ	TITN	Wed, Mar 29, 2017	14.00	15.54	13.90	15.51
2342	NASDAQ	TITN	Tue, Mar 28, 2017	13.46	14.14	13.28	14.12
2341	NASDAQ	TITN	Mon, Mar 27, 2017	13.08	13.53	12.94	13.48
2340	NASDAQ	TITN	Fri, Mar 24, 2017	13.50	13.68	13.17	13.24
2339	NASDAQ	TITN	Thu, Mar 23, 2017	13.20	13.62	13.09	13.48
2338	NASDAQ	TITN	Wed, Mar 22, 2017	13.45	13.63	13.11	13.30
2337	NASDAQ	TITN	Tue, Mar 21, 2017	14.25	14.25	13.49	13.52
2336	NASDAQ	TITN	Mon, Mar 20, 2017	14.23	14.26	13.94	14.20
2335	NASDAQ	TITN	Fri, Mar 17, 2017	14.00	14.56	14.00	14.24
2334	NASDAQ	TITN	Thu, Mar 16, 2017	13.92	14.12	13.89	14.06
2333	NASDAQ	TITN	Wed, Mar 15, 2017	13.72	14.00	13.66	13.93
2332	NASDAQ	TITN	Tue, Mar 14, 2017	13.55	13.77	13.33	13.69
2331	NASDAQ	TITN	Mon, Mar 13, 2017	13.47	13.71	13.29	13.70
2330	NASDAQ	TITN	Fri, Mar 10, 2017	13.33	13.66	13.08	13.51
2329	NASDAQ	TITN	Thu, Mar 9, 2017	13.18	13.42	13.06	13.25
2328	NASDAQ	TITN	Wed, Mar 8, 2017	13.66	13.77	13.22	13.27
2327	NASDAQ	TITN	Tue, Mar 7, 2017	13.91	14.07	13.61	13.65
2326	NASDAQ	TITN	Mon, Mar 6, 2017	14.25	14.25	14.00	14.01
2325	NASDAQ	TITN	Fri, Mar 3, 2017	14.11	14.50	13.96	14.41
2324	NASDAQ	TITN	Thu, Mar 2, 2017	14.43	14.51	13.67	14.13
2323	NASDAQ	TITN	Wed, Mar 1, 2017	14.35	14.87	14.27	14.45
2322	NASDAQ	TITN	Tue, Feb 28, 2017	14.25	14.41	14.05	14.15
2321	NASDAQ	TITN	Mon, Feb 27, 2017	14.20	14.41	14.00	14.25
2320	NASDAQ	TITN	Fri, Feb 24, 2017	13.88	14.32	13.88	14.23
2319	NASDAQ	TITN	Thu, Feb 23, 2017	14.21	14.21	13.81	14.02
2318	NASDAQ	TITN	Wed, Feb 22, 2017	14.00	14.39	13.67	14.17
2317	NASDAQ	TITN	Tue, Feb 21, 2017	13.80	14.22	13.72	14.03
2316	NASDAQ	TITN	Fri, Feb 17, 2017	13.88	14.10	13.59	13.75
2315	NASDAQ	TITN	Thu, Feb 16, 2017	13.85	14.11	13.76	13.89
2314	NASDAQ	TITN	Wed, Feb 15, 2017	13.51	13.95	13.47	13.92
2313	NASDAQ	TITN	Tue, Feb 14, 2017	13.74	13.80	13.43	13.57
2312	NASDAQ	TITN	Mon, Feb 13, 2017	13.55	13.80	13.49	13.75
2311	NASDAQ	TITN	Fri, Feb 10, 2017	13.54	13.65	13.28	13.46
2310	NASDAQ	TITN	Thu, Feb 9, 2017	13.30	13.54	13.30	13.46
2309	NASDAQ	TITN	Wed, Feb 8, 2017	13.25	13.40	13.02	13.31
2308	NASDAQ	TITN	Tue, Feb 7, 2017	13.45	13.68	13.14	13.29
2307	NASDAQ	TITN	Mon, Feb 6, 2017	13.39	13.61	13.35	13.35
2306	NASDAQ	TITN	Fri, Feb 3, 2017	13.59	13.77	13.35	13.42
2305	NASDAQ	TITN	Thu, Feb 2, 2017	13.75	13.85	13.50	13.53
2304	NASDAQ	TITN	Wed, Feb 1, 2017	14.00	14.12	13.75	13.88
2303	NASDAQ	TITN	Tue, Jan 31, 2017	13.81	14.16	13.45	13.81
2302	NASDAQ	TITN	Mon, Jan 30, 2017	13.97	14.05	13.50	13.86
2301	NASDAQ	TITN	Fri, Jan 27, 2017	13.99	14.15	13.89	14.05
2300	NASDAQ	TITN	Thu, Jan 26, 2017	14.17	14.38	13.97	14.01
2299	NASDAQ	TITN	Wed, Jan 25, 2017	14.13	14.38	14.07	14.24
2298	NASDAQ	TITN	Tue, Jan 24, 2017	14.01	14.31	13.33	13.99
2297	NASDAQ	TITN	Mon, Jan 23, 2017	14.04	14.09	13.70	13.89
2296	NASDAQ	TITN	Fri, Jan 20, 2017	13.91	14.23	13.88	14.01
2295	NASDAQ	TITN	Thu, Jan 19, 2017	13.80	13.92	13.51	13.88
2294	NASDAQ	TITN	Wed, Jan 18, 2017	13.79	13.90	13.49	13.73
2293	NASDAQ	TITN	Tue, Jan 17, 2017	14.00	14.22	13.63	13.74
2292	NASDAQ	TITN	Fri, Jan 13, 2017	14.22	14.46	13.97	14.09
2291	NASDAQ	TITN	Thu, Jan 12, 2017	14.61	14.61	13.90	14.17
2290	NASDAQ	TITN	Wed, Jan 11, 2017	14.54	14.72	14.39	14.69
2289	NASDAQ	TITN	Tue, Jan 10, 2017	14.28	14.83	14.28	14.51
2288	NASDAQ	TITN	Mon, Jan 9, 2017	14.20	14.53	13.80	13.95
2287	NASDAQ	TITN	Fri, Jan 6, 2017	14.58	14.61	14.28	14.29
2286	NASDAQ	TITN	Thu, Jan 5, 2017	15.03	15.07	14.52	14.57
2285	NASDAQ	TITN	Wed, Jan 4, 2017	14.87	15.28	14.76	15.16
2284	NASDAQ	TITN	Tue, Jan 3, 2017	14.79	14.91	14.41	14.81
2283	NASDAQ	TITN	Fri, Dec 30, 2016	14.62	14.65	14.39	14.57
2282	NASDAQ	TITN	Thu, Dec 29, 2016	14.51	14.67	14.25	14.62
2281	NASDAQ	TITN	Wed, Dec 28, 2016	14.83	14.88	14.48	14.49
2280	NASDAQ	TITN	Tue, Dec 27, 2016	14.88	15.16	14.78	14.81
2279	NASDAQ	TITN	Fri, Dec 23, 2016	14.90	15.14	14.70	14.88
2278	NASDAQ	TITN	Thu, Dec 22, 2016	15.37	15.40	14.87	14.91
2277	NASDAQ	TITN	Wed, Dec 21, 2016	15.35	15.75	15.30	15.40
2276	NASDAQ	TITN	Tue, Dec 20, 2016	15.12	15.52	15.10	15.40
2275	NASDAQ	TITN	Mon, Dec 19, 2016	14.44	15.03	14.41	15.00
2274	NASDAQ	TITN	Fri, Dec 16, 2016	15.12	15.12	14.88	15.12
2273	NASDAQ	TITN	Thu, Dec 15, 2016	15.00	15.24	14.73	15.04
2272	NASDAQ	TITN	Wed, Dec 14, 2016	15.16	15.30	14.93	15.03
2271	NASDAQ	TITN	Tue, Dec 13, 2016	15.42	15.45	14.93	15.18
2270	NASDAQ	TITN	Mon, Dec 12, 2016	15.50	15.57	15.16	15.39
2269	NASDAQ	TITN	Fri, Dec 9, 2016	15.44	15.65	15.24	15.50
2268	NASDAQ	TITN	Thu, Dec 8, 2016	15.77	15.79	15.31	15.44
2267	NASDAQ	TITN	Wed, Dec 7, 2016	14.93	15.93	14.93	15.70
2266	NASDAQ	TITN	Tue, Dec 6, 2016	14.74	15.18	14.62	15.08
2265	NASDAQ	TITN	Mon, Dec 5, 2016	14.15	15.15	14.10	14.81
2264	NASDAQ	TITN	Fri, Dec 2, 2016	14.05	14.50	13.88	13.98
2263	NASDAQ	TITN	Thu, Dec 1, 2016	14.11	14.48	13.98	13.99
2262	NASDAQ	TITN	Wed, Nov 30, 2016	11.90	14.23	11.86	13.99
2261	NASDAQ	TITN	Tue, Nov 29, 2016	12.61	13.03	12.53	12.96
2260	NASDAQ	TITN	Mon, Nov 28, 2016	12.42	12.68	12.38	12.64
2259	NASDAQ	TITN	Fri, Nov 25, 2016	12.19	12.44	12.15	12.40
2258	NASDAQ	TITN	Wed, Nov 23, 2016	11.81	12.21	11.41	12.11
2257	NASDAQ	TITN	Tue, Nov 22, 2016	12.00	12.02	11.43	11.71
2256	NASDAQ	TITN	Mon, Nov 21, 2016	12.08	12.10	11.89	11.97
2255	NASDAQ	TITN	Fri, Nov 18, 2016	12.00	12.04	11.71	11.94
2254	NASDAQ	TITN	Thu, Nov 17, 2016	11.85	11.94	11.60	11.92
2253	NASDAQ	TITN	Wed, Nov 16, 2016	11.52	11.94	11.42	11.75
2252	NASDAQ	TITN	Tue, Nov 15, 2016	11.23	11.60	10.27	11.53
2251	NASDAQ	TITN	Mon, Nov 14, 2016	10.85	11.28	10.85	11.23
2250	NASDAQ	TITN	Fri, Nov 11, 2016	10.36	10.80	10.23	10.76
2249	NASDAQ	TITN	Thu, Nov 10, 2016	9.95	10.46	9.70	10.34
2248	NASDAQ	TITN	Wed, Nov 9, 2016	9.32	9.98	9.32	9.80
2247	NASDAQ	TITN	Tue, Nov 8, 2016	9.29	9.47	9.18	9.32
2246	NASDAQ	TITN	Mon, Nov 7, 2016	9.08	9.41	8.89	9.36
2245	NASDAQ	TITN	Fri, Nov 4, 2016	8.76	9.05	8.70	8.85
2244	NASDAQ	TITN	Thu, Nov 3, 2016	9.11	9.11	8.68	8.69
2243	NASDAQ	TITN	Wed, Nov 2, 2016	9.19	9.24	9.01	9.04
2242	NASDAQ	TITN	Tue, Nov 1, 2016	9.31	9.34	9.15	9.23
2241	NASDAQ	TITN	Mon, Oct 31, 2016	9.31	9.41	9.17	9.29
2240	NASDAQ	TITN	Fri, Oct 28, 2016	9.38	9.51	9.10	9.35
2239	NASDAQ	TITN	Thu, Oct 27, 2016	9.65	9.65	9.32	9.39
2238	NASDAQ	TITN	Wed, Oct 26, 2016	9.40	9.80	9.40	9.62
2237	NASDAQ	TITN	Tue, Oct 25, 2016	9.66	9.81	9.64	9.76
2236	NASDAQ	TITN	Mon, Oct 24, 2016	9.92	9.94	9.62	9.66
2235	NASDAQ	TITN	Fri, Oct 21, 2016	10.00	10.00	9.70	9.77
2234	NASDAQ	TITN	Thu, Oct 20, 2016	9.92	10.11	9.79	10.04
2233	NASDAQ	TITN	Wed, Oct 19, 2016	9.93	10.19	9.92	10.00
2232	NASDAQ	TITN	Tue, Oct 18, 2016	9.59	9.96	9.32	9.91
2231	NASDAQ	TITN	Mon, Oct 17, 2016	9.53	9.70	9.38	9.60
2230	NASDAQ	TITN	Fri, Oct 14, 2016	9.52	9.85	9.45	9.55
2229	NASDAQ	TITN	Thu, Oct 13, 2016	9.45	9.59	9.20	9.49
2228	NASDAQ	TITN	Wed, Oct 12, 2016	9.67	9.83	9.33	9.55
2227	NASDAQ	TITN	Tue, Oct 11, 2016	9.85	9.87	9.56	9.64
2226	NASDAQ	TITN	Mon, Oct 10, 2016	10.02	10.21	9.78	9.86
2225	NASDAQ	TITN	Fri, Oct 7, 2016	10.18	10.27	9.89	9.97
2224	NASDAQ	TITN	Thu, Oct 6, 2016	10.25	10.42	10.23	10.25
2223	NASDAQ	TITN	Wed, Oct 5, 2016	10.36	10.47	10.24	10.29
2222	NASDAQ	TITN	Tue, Oct 4, 2016	10.35	10.43	10.21	10.29
2221	NASDAQ	TITN	Mon, Oct 3, 2016	10.42	10.54	10.25	10.35
2220	NASDAQ	TITN	Fri, Sep 30, 2016	10.60	10.60	10.40	10.40
2219	NASDAQ	TITN	Thu, Sep 29, 2016	10.77	10.78	10.50	10.51
2218	NASDAQ	TITN	Wed, Sep 28, 2016	10.52	10.84	10.52	10.74
2217	NASDAQ	TITN	Tue, Sep 27, 2016	10.60	10.74	10.46	10.53
2216	NASDAQ	TITN	Mon, Sep 26, 2016	10.56	10.73	10.49	10.63
2215	NASDAQ	TITN	Fri, Sep 23, 2016	10.88	11.08	10.64	10.65
2214	NASDAQ	TITN	Thu, Sep 22, 2016	10.84	10.97	10.68	10.95
2213	NASDAQ	TITN	Wed, Sep 21, 2016	10.59	10.77	10.52	10.72
2212	NASDAQ	TITN	Tue, Sep 20, 2016	11.00	11.06	10.57	10.58
2211	NASDAQ	TITN	Mon, Sep 19, 2016	11.28	11.28	10.80	10.94
2210	NASDAQ	TITN	Fri, Sep 16, 2016	10.98	11.29	10.74	11.27
2209	NASDAQ	TITN	Thu, Sep 15, 2016	10.74	10.99	10.55	10.93
2208	NASDAQ	TITN	Wed, Sep 14, 2016	10.63	10.72	10.18	10.55
2207	NASDAQ	TITN	Tue, Sep 13, 2016	10.87	10.89	10.50	10.66
2206	NASDAQ	TITN	Mon, Sep 12, 2016	10.86	11.00	10.62	10.97
2205	NASDAQ	TITN	Fri, Sep 9, 2016	10.95	11.06	10.86	10.90
2204	NASDAQ	TITN	Thu, Sep 8, 2016	10.87	11.09	10.81	11.08
2203	NASDAQ	TITN	Wed, Sep 7, 2016	11.10	11.10	10.80	10.97
2202	NASDAQ	TITN	Tue, Sep 6, 2016	11.12	11.12	10.81	10.99
2201	NASDAQ	TITN	Fri, Sep 2, 2016	10.84	11.32	10.76	11.03
2200	NASDAQ	TITN	Thu, Sep 1, 2016	10.69	10.75	10.45	10.73
2199	NASDAQ	TITN	Wed, Aug 31, 2016	11.05	11.10	10.67	10.71
2198	NASDAQ	TITN	Tue, Aug 30, 2016	11.00	11.15	10.96	11.04
2197	NASDAQ	TITN	Mon, Aug 29, 2016	11.00	11.14	10.97	11.04
2196	NASDAQ	TITN	Fri, Aug 26, 2016	10.98	11.08	10.92	11.01
2195	NASDAQ	TITN	Thu, Aug 25, 2016	11.00	11.61	10.65	10.87
2194	NASDAQ	TITN	Wed, Aug 24, 2016	11.46	11.50	11.09	11.16
2193	NASDAQ	TITN	Tue, Aug 23, 2016	10.77	11.50	10.77	11.46
2192	NASDAQ	TITN	Mon, Aug 22, 2016	10.60	10.80	10.50	10.78
2191	NASDAQ	TITN	Fri, Aug 19, 2016	10.61	10.77	10.52	10.56
2190	NASDAQ	TITN	Thu, Aug 18, 2016	10.69	10.98	10.57	10.61
2189	NASDAQ	TITN	Wed, Aug 17, 2016	10.85	11.07	10.65	10.76
2188	NASDAQ	TITN	Tue, Aug 16, 2016	10.95	11.04	10.87	10.88
2187	NASDAQ	TITN	Mon, Aug 15, 2016	10.76	11.15	10.76	10.95
2186	NASDAQ	TITN	Fri, Aug 12, 2016	11.43	11.43	10.71	10.75
2185	NASDAQ	TITN	Thu, Aug 11, 2016	11.08	11.40	11.02	11.21
2184	NASDAQ	TITN	Wed, Aug 10, 2016	11.14	11.37	10.89	10.98
2183	NASDAQ	TITN	Tue, Aug 9, 2016	11.22	11.43	11.06	11.16
2182	NASDAQ	TITN	Mon, Aug 8, 2016	11.40	11.59	11.12	11.22
2181	NASDAQ	TITN	Fri, Aug 5, 2016	10.92	11.42	10.86	11.37
2180	NASDAQ	TITN	Thu, Aug 4, 2016	10.79	11.10	10.69	10.89
2179	NASDAQ	TITN	Wed, Aug 3, 2016	10.66	10.93	10.66	10.77
2178	NASDAQ	TITN	Tue, Aug 2, 2016	11.15	11.21	10.73	10.73
2177	NASDAQ	TITN	Mon, Aug 1, 2016	11.20	11.42	11.06	11.15
2176	NASDAQ	TITN	Fri, Jul 29, 2016	11.29	11.47	11.14	11.21
2175	NASDAQ	TITN	Thu, Jul 28, 2016	11.24	11.52	11.10	11.29
2174	NASDAQ	TITN	Wed, Jul 27, 2016	11.14	11.34	11.08	11.30
2173	NASDAQ	TITN	Tue, Jul 26, 2016	10.93	11.15	10.93	11.14
2172	NASDAQ	TITN	Mon, Jul 25, 2016	11.38	11.47	10.87	10.92
2171	NASDAQ	TITN	Fri, Jul 22, 2016	11.77	11.89	11.29	11.42
2170	NASDAQ	TITN	Thu, Jul 21, 2016	11.98	12.04	11.57	11.78
2169	NASDAQ	TITN	Wed, Jul 20, 2016	11.79	12.00	11.63	11.85
2168	NASDAQ	TITN	Tue, Jul 19, 2016	11.80	11.94	11.60	11.81
2167	NASDAQ	TITN	Mon, Jul 18, 2016	11.76	11.93	11.71	11.82
2166	NASDAQ	TITN	Fri, Jul 15, 2016	11.84	11.90	11.55	11.77
2165	NASDAQ	TITN	Thu, Jul 14, 2016	11.61	11.91	11.54	11.73
2164	NASDAQ	TITN	Wed, Jul 13, 2016	11.94	12.01	11.40	11.49
2163	NASDAQ	TITN	Tue, Jul 12, 2016	11.52	12.11	11.23	11.85
2162	NASDAQ	TITN	Mon, Jul 11, 2016	11.21	11.65	11.18	11.44
2161	NASDAQ	TITN	Fri, Jul 8, 2016	11.02	11.18	11.00	11.10
2160	NASDAQ	TITN	Thu, Jul 7, 2016	11.01	11.14	10.77	10.94
2159	NASDAQ	TITN	Wed, Jul 6, 2016	11.11	11.21	10.95	10.96
2158	NASDAQ	TITN	Tue, Jul 5, 2016	11.45	11.52	11.04	11.21
2157	NASDAQ	TITN	Fri, Jul 1, 2016	11.13	11.60	11.13	11.57
2156	NASDAQ	TITN	Thu, Jun 30, 2016	11.08	11.22	10.76	11.15
2155	NASDAQ	TITN	Wed, Jun 29, 2016	10.76	11.26	10.57	11.15
2154	NASDAQ	TITN	Tue, Jun 28, 2016	10.87	10.99	10.50	10.64
2153	NASDAQ	TITN	Mon, Jun 27, 2016	11.04	11.37	10.50	10.74
2152	NASDAQ	TITN	Fri, Jun 24, 2016	10.85	11.28	10.58	11.23
2151	NASDAQ	TITN	Thu, Jun 23, 2016	11.50	11.72	11.28	11.43
2150	NASDAQ	TITN	Wed, Jun 22, 2016	11.42	11.50	11.20	11.38
2149	NASDAQ	TITN	Tue, Jun 21, 2016	11.54	11.54	11.29	11.42
2148	NASDAQ	TITN	Mon, Jun 20, 2016	11.52	11.63	11.39	11.52
2147	NASDAQ	TITN	Fri, Jun 17, 2016	10.82	11.44	10.72	11.41
2146	NASDAQ	TITN	Thu, Jun 16, 2016	10.69	10.81	10.48	10.80
2145	NASDAQ	TITN	Wed, Jun 15, 2016	10.95	11.15	10.76	10.76
2144	NASDAQ	TITN	Tue, Jun 14, 2016	11.01	11.16	10.76	10.96
2143	NASDAQ	TITN	Mon, Jun 13, 2016	10.80	11.17	10.56	11.09
2142	NASDAQ	TITN	Fri, Jun 10, 2016	11.21	11.29	10.86	10.89
2141	NASDAQ	TITN	Thu, Jun 9, 2016	11.60	11.60	11.16	11.31
2140	NASDAQ	TITN	Wed, Jun 8, 2016	11.66	11.89	11.51	11.73
2139	NASDAQ	TITN	Tue, Jun 7, 2016	11.68	11.85	11.44	11.59
2138	NASDAQ	TITN	Mon, Jun 6, 2016	10.87	11.79	10.87	11.68
2137	NASDAQ	TITN	Fri, Jun 3, 2016	10.87	10.88	10.56	10.83
2136	NASDAQ	TITN	Thu, Jun 2, 2016	10.68	10.89	10.64	10.89
2135	NASDAQ	TITN	Wed, Jun 1, 2016	10.61	10.75	10.51	10.69
2134	NASDAQ	TITN	Tue, May 31, 2016	10.59	10.85	10.56	10.67
2133	NASDAQ	TITN	Fri, May 27, 2016	10.51	10.63	10.49	10.54
2132	NASDAQ	TITN	Thu, May 26, 2016	10.98	11.18	10.51	10.57
2131	NASDAQ	TITN	Wed, May 25, 2016	11.18	11.40	11.04	11.31
2130	NASDAQ	TITN	Tue, May 24, 2016	10.92	11.20	10.78	11.12
2129	NASDAQ	TITN	Mon, May 23, 2016	10.85	11.16	10.65	10.81
2128	NASDAQ	TITN	Fri, May 20, 2016	10.88	10.96	10.75	10.81
2127	NASDAQ	TITN	Thu, May 19, 2016	11.02	11.02	10.77	10.79
2126	NASDAQ	TITN	Wed, May 18, 2016	11.02	11.24	10.93	10.99
2125	NASDAQ	TITN	Tue, May 17, 2016	11.01	11.53	10.90	11.07
2124	NASDAQ	TITN	Mon, May 16, 2016	11.07	11.38	11.02	11.03
2123	NASDAQ	TITN	Fri, May 13, 2016	11.14	11.28	10.89	10.98
2122	NASDAQ	TITN	Thu, May 12, 2016	11.54	11.64	11.04	11.21
2121	NASDAQ	TITN	Wed, May 11, 2016	11.74	11.92	11.45	11.47
2120	NASDAQ	TITN	Tue, May 10, 2016	11.47	11.91	11.42	11.76
2119	NASDAQ	TITN	Mon, May 9, 2016	12.22	12.22	11.32	11.36
2118	NASDAQ	TITN	Fri, May 6, 2016	11.62	12.32	11.62	12.15
2117	NASDAQ	TITN	Thu, May 5, 2016	12.48	12.52	11.88	11.92
2116	NASDAQ	TITN	Wed, May 4, 2016	12.38	12.75	12.19	12.41
2115	NASDAQ	TITN	Tue, May 3, 2016	12.58	12.74	12.10	12.51
2114	NASDAQ	TITN	Mon, May 2, 2016	13.10	13.10	12.52	12.74
2113	NASDAQ	TITN	Fri, Apr 29, 2016	12.65	13.07	12.48	13.00
2112	NASDAQ	TITN	Thu, Apr 28, 2016	12.75	13.09	12.62	12.68
2111	NASDAQ	TITN	Wed, Apr 27, 2016	12.86	13.13	12.44	12.88
2110	NASDAQ	TITN	Tue, Apr 26, 2016	12.54	13.00	12.33	12.93
2109	NASDAQ	TITN	Mon, Apr 25, 2016	12.90	12.90	12.22	12.46
2108	NASDAQ	TITN	Fri, Apr 22, 2016	12.44	12.93	12.44	12.90
2107	NASDAQ	TITN	Thu, Apr 21, 2016	12.80	12.85	12.33	12.38
2106	NASDAQ	TITN	Wed, Apr 20, 2016	12.40	12.87	12.35	12.71
2105	NASDAQ	TITN	Tue, Apr 19, 2016	12.41	12.54	12.01	12.42
2104	NASDAQ	TITN	Mon, Apr 18, 2016	11.93	12.44	11.82	12.36
2103	NASDAQ	TITN	Fri, Apr 15, 2016	12.08	12.27	11.75	12.02
2102	NASDAQ	TITN	Thu, Apr 14, 2016	11.38	12.27	11.23	12.15
2101	NASDAQ	TITN	Wed, Apr 13, 2016	11.90	12.30	11.35	11.44
2100	NASDAQ	TITN	Tue, Apr 12, 2016	11.09	11.71	10.99	11.50
2099	NASDAQ	TITN	Mon, Apr 11, 2016	11.12	11.53	10.92	11.13
2098	NASDAQ	TITN	Fri, Apr 8, 2016	11.02	11.27	10.84	11.04
2097	NASDAQ	TITN	Thu, Apr 7, 2016	11.13	11.27	10.85	10.87
2096	NASDAQ	TITN	Wed, Apr 6, 2016	11.08	12.07	11.00	11.28
2095	NASDAQ	TITN	Tue, Apr 5, 2016	11.22	11.22	11.22	11.10
2094	NASDAQ	TITN	Mon, Apr 4, 2016	11.47	11.47	11.22	11.22
2093	NASDAQ	TITN	Fri, Apr 1, 2016	11.42	11.81	11.02	11.57
2092	NASDAQ	TITN	Thu, Mar 31, 2016	11.61	11.74	11.39	11.62
2091	NASDAQ	TITN	Wed, Mar 30, 2016	11.69	12.00	11.55	11.62
2090	NASDAQ	TITN	Tue, Mar 29, 2016	11.39	11.64	11.02	11.90
2089	NASDAQ	TITN	Mon, Mar 28, 2016	11.74	11.74	11.19	11.22
2088	NASDAQ	TITN	Thu, Mar 24, 2016	11.29	11.29	11.29	11.61
2087	NASDAQ	TITN	Wed, Mar 23, 2016	11.34	11.70	11.24	11.29
2086	NASDAQ	TITN	Tue, Mar 22, 2016	11.29	11.59	11.27	11.40
2085	NASDAQ	TITN	Mon, Mar 21, 2016	11.15	11.78	11.00	11.40
2084	NASDAQ	TITN	Fri, Mar 18, 2016	12.56	12.56	11.25	11.27
2083	NASDAQ	TITN	Thu, Mar 17, 2016	11.96	12.73	11.95	12.56
2082	NASDAQ	TITN	Wed, Mar 16, 2016	12.12	12.45	11.83	12.00
2081	NASDAQ	TITN	Tue, Mar 15, 2016	12.40	12.40	12.40	12.17
2080	NASDAQ	TITN	Mon, Mar 14, 2016	12.10	12.44	12.00	12.44
2079	NASDAQ	TITN	Fri, Mar 11, 2016	12.11	13.09	12.03	12.10
2078	NASDAQ	TITN	Thu, Mar 10, 2016	12.96	12.96	11.77	12.81
2077	NASDAQ	TITN	Wed, Mar 9, 2016	12.49	12.49	12.49	12.81
2076	NASDAQ	TITN	Tue, Mar 8, 2016	12.90	13.02	12.47	13.00
2075	NASDAQ	TITN	Mon, Mar 7, 2016	12.05	13.12	11.84	13.00
2074	NASDAQ	TITN	Fri, Mar 4, 2016	10.71	10.71	10.71	12.12
2073	NASDAQ	TITN	Thu, Mar 3, 2016	10.05	10.05	10.05	10.71
2072	NASDAQ	TITN	Wed, Mar 2, 2016	9.88	10.22	9.86	9.88
2071	NASDAQ	TITN	Tue, Mar 1, 2016	9.52	9.52	9.52	9.88
2070	NASDAQ	TITN	Mon, Feb 29, 2016	9.41	9.77	9.40	9.52
2069	NASDAQ	TITN	Fri, Feb 26, 2016	9.11	9.67	8.12	9.44
2068	NASDAQ	TITN	Thu, Feb 25, 2016	8.94	9.04	8.71	9.01
2067	NASDAQ	TITN	Wed, Feb 24, 2016	8.79	8.87	8.32	8.85
2066	NASDAQ	TITN	Tue, Feb 23, 2016	8.89	9.11	8.83	8.88
2065	NASDAQ	TITN	Mon, Feb 22, 2016	9.05	9.10	8.88	8.91
2064	NASDAQ	TITN	Fri, Feb 19, 2016	8.87	9.05	8.12	8.89
2063	NASDAQ	TITN	Thu, Feb 18, 2016	8.64	8.95	8.39	8.92
2062	NASDAQ	TITN	Wed, Feb 17, 2016	8.54	8.78	8.19	8.62
2061	NASDAQ	TITN	Tue, Feb 16, 2016	8.42	8.51	8.12	8.41
2060	NASDAQ	TITN	Fri, Feb 12, 2016	8.13	8.48	7.87	8.28
2059	NASDAQ	TITN	Thu, Feb 11, 2016	8.12	8.49	7.90	8.16
2058	NASDAQ	TITN	Wed, Feb 10, 2016	8.25	8.42	8.08	8.24
2057	NASDAQ	TITN	Tue, Feb 9, 2016	8.14	8.30	7.92	8.16
2056	NASDAQ	TITN	Mon, Feb 8, 2016	8.09	8.39	8.07	8.26
2055	NASDAQ	TITN	Fri, Feb 5, 2016	8.35	8.61	8.22	8.23
2054	NASDAQ	TITN	Thu, Feb 4, 2016	8.33	8.64	8.21	8.37
2053	NASDAQ	TITN	Wed, Feb 3, 2016	8.45	8.45	8.07	8.34
2052	NASDAQ	TITN	Tue, Feb 2, 2016	8.31	8.40	8.04	8.37
2051	NASDAQ	TITN	Mon, Feb 1, 2016	8.43	8.47	8.19	8.42
2050	NASDAQ	TITN	Fri, Jan 29, 2016	8.14	8.56	8.08	8.49
2049	NASDAQ	TITN	Thu, Jan 28, 2016	8.18	8.21	7.97	8.11
2048	NASDAQ	TITN	Wed, Jan 27, 2016	8.12	8.20	7.92	8.09
2047	NASDAQ	TITN	Tue, Jan 26, 2016	8.07	8.26	8.03	8.19
2046	NASDAQ	TITN	Mon, Jan 25, 2016	8.41	8.55	7.92	8.00
2045	NASDAQ	TITN	Fri, Jan 22, 2016	8.64	8.87	8.26	8.52
2044	NASDAQ	TITN	Thu, Jan 21, 2016	8.52	8.84	8.21	8.56
2043	NASDAQ	TITN	Wed, Jan 20, 2016	8.21	8.68	7.96	8.52
2042	NASDAQ	TITN	Tue, Jan 19, 2016	8.64	8.64	8.11	8.35
2041	NASDAQ	TITN	Fri, Jan 15, 2016	8.79	8.97	8.36	8.52
2040	NASDAQ	TITN	Thu, Jan 14, 2016	8.77	9.17	8.60	9.06
2039	NASDAQ	TITN	Wed, Jan 13, 2016	8.98	9.28	8.57	8.73
2038	NASDAQ	TITN	Tue, Jan 12, 2016	9.00	9.25	8.70	8.97
2037	NASDAQ	TITN	Mon, Jan 11, 2016	9.43	9.43	8.73	8.91
2036	NASDAQ	TITN	Fri, Jan 8, 2016	9.93	9.96	9.26	9.37
2035	NASDAQ	TITN	Thu, Jan 7, 2016	10.45	10.45	9.84	9.90
2034	NASDAQ	TITN	Wed, Jan 6, 2016	10.15	10.87	10.12	10.68
2033	NASDAQ	TITN	Tue, Jan 5, 2016	10.56	10.80	10.31	10.33
2032	NASDAQ	TITN	Mon, Jan 4, 2016	10.66	10.76	10.34	10.56
2031	NASDAQ	TITN	Thu, Dec 31, 2015	10.92	11.14	10.65	10.93
2030	NASDAQ	TITN	Wed, Dec 30, 2015	11.04	11.36	10.58	10.99
2029	NASDAQ	TITN	Tue, Dec 29, 2015	10.56	11.24	10.52	11.04
2028	NASDAQ	TITN	Mon, Dec 28, 2015	10.67	10.89	9.67	10.58
2027	NASDAQ	TITN	Thu, Dec 24, 2015	10.51	10.87	10.14	10.80
2026	NASDAQ	TITN	Wed, Dec 23, 2015	10.27	10.71	10.23	10.54
2025	NASDAQ	TITN	Tue, Dec 22, 2015	10.09	10.29	9.81	10.23
2024	NASDAQ	TITN	Mon, Dec 21, 2015	9.88	10.04	9.46	10.00
2023	NASDAQ	TITN	Fri, Dec 18, 2015	9.60	9.86	9.24	9.83
2022	NASDAQ	TITN	Thu, Dec 17, 2015	9.63	9.97	9.52	9.59
2021	NASDAQ	TITN	Wed, Dec 16, 2015	9.03	9.68	9.03	9.65
2020	NASDAQ	TITN	Tue, Dec 15, 2015	9.94	10.18	9.15	9.24
2019	NASDAQ	TITN	Mon, Dec 14, 2015	9.20	9.67	9.06	9.35
2018	NASDAQ	TITN	Fri, Dec 11, 2015	9.25	9.34	8.92	9.18
2017	NASDAQ	TITN	Thu, Dec 10, 2015	8.99	9.48	8.99	9.40
2016	NASDAQ	TITN	Wed, Dec 9, 2015	9.62	9.88	9.03	9.05
2015	NASDAQ	TITN	Tue, Dec 8, 2015	9.80	10.08	9.36	9.57
2014	NASDAQ	TITN	Mon, Dec 7, 2015	10.20	10.25	9.65	9.77
2013	NASDAQ	TITN	Fri, Dec 4, 2015	10.87	10.96	10.10	10.19
2012	NASDAQ	TITN	Thu, Dec 3, 2015	11.50	12.00	10.40	10.87
2011	NASDAQ	TITN	Wed, Dec 2, 2015	12.28	12.65	12.09	12.46
2010	NASDAQ	TITN	Tue, Dec 1, 2015	12.59	12.63	12.10	12.28
2009	NASDAQ	TITN	Mon, Nov 30, 2015	12.62	12.77	12.28	12.57
2008	NASDAQ	TITN	Fri, Nov 27, 2015	12.31	12.64	12.22	12.58
2007	NASDAQ	TITN	Wed, Nov 25, 2015	12.35	12.64	12.33	12.38
2006	NASDAQ	TITN	Tue, Nov 24, 2015	11.28	12.48	11.28	12.31
2005	NASDAQ	TITN	Mon, Nov 23, 2015	11.75	12.26	11.65	12.07
2004	NASDAQ	TITN	Fri, Nov 20, 2015	11.64	11.86	11.25	11.80
2003	NASDAQ	TITN	Thu, Nov 19, 2015	11.94	12.13	11.17	11.50
2002	NASDAQ	TITN	Wed, Nov 18, 2015	11.45	11.97	11.37	11.93
2001	NASDAQ	TITN	Tue, Nov 17, 2015	12.40	12.40	11.23	11.38
2000	NASDAQ	TITN	Mon, Nov 16, 2015	12.48	12.55	12.07	12.38
1999	NASDAQ	TITN	Fri, Nov 13, 2015	12.37	12.70	12.18	12.53
1998	NASDAQ	TITN	Thu, Nov 12, 2015	12.37	12.46	12.17	12.43
1997	NASDAQ	TITN	Wed, Nov 11, 2015	12.70	12.70	12.35	12.46
1996	NASDAQ	TITN	Tue, Nov 10, 2015	12.49	12.78	12.41	12.66
1995	NASDAQ	TITN	Mon, Nov 9, 2015	12.88	12.88	11.68	12.50
1994	NASDAQ	TITN	Fri, Nov 6, 2015	12.80	13.29	12.56	12.91
1993	NASDAQ	TITN	Thu, Nov 5, 2015	12.46	13.04	12.18	12.67
1992	NASDAQ	TITN	Wed, Nov 4, 2015	12.65	12.67	12.14	12.33
1991	NASDAQ	TITN	Tue, Nov 3, 2015	12.66	12.94	12.25	12.62
1990	NASDAQ	TITN	Mon, Nov 2, 2015	12.25	12.94	11.48	12.68
1989	NASDAQ	TITN	Fri, Oct 30, 2015	12.10	12.49	11.84	12.23
1988	NASDAQ	TITN	Thu, Oct 29, 2015	12.38	12.66	11.90	12.09
1987	NASDAQ	TITN	Wed, Oct 28, 2015	11.89	12.47	11.83	12.41
1986	NASDAQ	TITN	Tue, Oct 27, 2015	12.04	12.06	11.60	11.81
1985	NASDAQ	TITN	Mon, Oct 26, 2015	12.46	12.67	12.01	12.06
1984	NASDAQ	TITN	Fri, Oct 23, 2015	12.60	12.76	11.82	12.51
1983	NASDAQ	TITN	Thu, Oct 22, 2015	11.98	12.83	11.74	12.54
1982	NASDAQ	TITN	Wed, Oct 21, 2015	11.98	12.21	11.47	11.91
1981	NASDAQ	TITN	Tue, Oct 20, 2015	11.66	12.05	11.41	11.97
1980	NASDAQ	TITN	Mon, Oct 19, 2015	11.97	11.97	11.42	11.71
1979	NASDAQ	TITN	Fri, Oct 16, 2015	12.13	12.28	11.72	12.06
1978	NASDAQ	TITN	Thu, Oct 15, 2015	12.51	12.77	11.88	12.08
1977	NASDAQ	TITN	Wed, Oct 14, 2015	12.66	12.75	11.76	12.48
1976	NASDAQ	TITN	Tue, Oct 13, 2015	12.89	12.90	12.62	12.64
1975	NASDAQ	TITN	Mon, Oct 12, 2015	13.05	13.05	12.44	12.97
1974	NASDAQ	TITN	Fri, Oct 9, 2015	13.32	13.44	12.95	13.14
1973	NASDAQ	TITN	Thu, Oct 8, 2015	12.84	13.33	11.75	13.26
1972	NASDAQ	TITN	Wed, Oct 7, 2015	12.58	13.13	11.97	12.89
1971	NASDAQ	TITN	Tue, Oct 6, 2015	12.33	12.61	11.95	12.54
1970	NASDAQ	TITN	Mon, Oct 5, 2015	11.50	12.48	11.15	12.39
1969	NASDAQ	TITN	Fri, Oct 2, 2015	11.30	11.61	11.20	11.40
1968	NASDAQ	TITN	Thu, Oct 1, 2015	11.52	11.54	11.15	11.47
1967	NASDAQ	TITN	Wed, Sep 30, 2015	11.64	11.66	11.33	11.48
1966	NASDAQ	TITN	Tue, Sep 29, 2015	11.31	11.69	11.18	11.54
1965	NASDAQ	TITN	Mon, Sep 28, 2015	11.33	11.53	11.22	11.29
1964	NASDAQ	TITN	Fri, Sep 25, 2015	12.19	12.19	11.34	11.42
1963	NASDAQ	TITN	Thu, Sep 24, 2015	12.35	12.35	12.05	12.09
1962	NASDAQ	TITN	Wed, Sep 23, 2015	12.85	12.90	12.30	12.50
1961	NASDAQ	TITN	Tue, Sep 22, 2015	13.06	13.54	12.79	12.80
1960	NASDAQ	TITN	Mon, Sep 21, 2015	13.00	13.32	12.84	13.20
1959	NASDAQ	TITN	Fri, Sep 18, 2015	13.74	13.79	12.76	12.84
1958	NASDAQ	TITN	Thu, Sep 17, 2015	14.33	14.42	13.24	13.91
1957	NASDAQ	TITN	Wed, Sep 16, 2015	13.78	14.40	13.56	14.37
1956	NASDAQ	TITN	Tue, Sep 15, 2015	13.31	13.78	13.17	13.71
1955	NASDAQ	TITN	Mon, Sep 14, 2015	13.78	13.80	13.12	13.23
1954	NASDAQ	TITN	Fri, Sep 11, 2015	13.17	13.81	13.17	13.74
1953	NASDAQ	TITN	Thu, Sep 10, 2015	12.12	13.34	11.98	13.31
1952	NASDAQ	TITN	Wed, Sep 9, 2015	11.19	12.86	11.00	12.39
1951	NASDAQ	TITN	Tue, Sep 8, 2015	10.29	10.78	10.01	10.36
1950	NASDAQ	TITN	Fri, Sep 4, 2015	10.31	10.62	10.05	10.07
1949	NASDAQ	TITN	Thu, Sep 3, 2015	10.70	10.85	10.54	10.55
1948	NASDAQ	TITN	Wed, Sep 2, 2015	10.97	11.02	10.60	10.70
1947	NASDAQ	TITN	Tue, Sep 1, 2015	11.43	11.58	10.68	10.88
1946	NASDAQ	TITN	Mon, Aug 31, 2015	11.31	11.66	11.28	11.63
1945	NASDAQ	TITN	Fri, Aug 28, 2015	11.10	11.50	10.84	11.40
1944	NASDAQ	TITN	Thu, Aug 27, 2015	11.57	11.58	10.88	11.11
1943	NASDAQ	TITN	Wed, Aug 26, 2015	11.78	11.86	11.37	11.51
1942	NASDAQ	TITN	Tue, Aug 25, 2015	12.66	12.70	11.44	11.56
1941	NASDAQ	TITN	Mon, Aug 24, 2015	12.51	13.39	12.30	12.32
1940	NASDAQ	TITN	Fri, Aug 21, 2015	12.96	13.21	12.53	13.11
1939	NASDAQ	TITN	Thu, Aug 20, 2015	13.53	13.67	13.16	13.19
1938	NASDAQ	TITN	Wed, Aug 19, 2015	14.20	14.20	13.60	13.64
1937	NASDAQ	TITN	Tue, Aug 18, 2015	14.30	14.48	13.84	14.30
1936	NASDAQ	TITN	Mon, Aug 17, 2015	14.14	14.54	13.86	14.31
1935	NASDAQ	TITN	Fri, Aug 14, 2015	14.07	14.43	13.60	14.19
1934	NASDAQ	TITN	Thu, Aug 13, 2015	14.10	14.68	13.79	14.13
1933	NASDAQ	TITN	Wed, Aug 12, 2015	14.25	14.49	13.67	14.05
1932	NASDAQ	TITN	Tue, Aug 11, 2015	14.27	14.68	14.08	14.36
1931	NASDAQ	TITN	Mon, Aug 10, 2015	14.24	14.62	14.09	14.41
1930	NASDAQ	TITN	Fri, Aug 7, 2015	14.23	14.48	14.08	14.19
1929	NASDAQ	TITN	Thu, Aug 6, 2015	14.12	14.44	14.00	14.32
1928	NASDAQ	TITN	Wed, Aug 5, 2015	14.19	14.48	13.89	14.13
1927	NASDAQ	TITN	Tue, Aug 4, 2015	14.12	14.32	13.99	14.15
1926	NASDAQ	TITN	Mon, Aug 3, 2015	14.04	14.21	13.90	14.13
1925	NASDAQ	TITN	Fri, Jul 31, 2015	14.18	14.28	14.01	14.05
1924	NASDAQ	TITN	Thu, Jul 30, 2015	14.35	14.50	14.03	14.18
1923	NASDAQ	TITN	Wed, Jul 29, 2015	14.31	14.68	14.26	14.38
1922	NASDAQ	TITN	Tue, Jul 28, 2015	14.59	14.63	14.26	14.37
1921	NASDAQ	TITN	Mon, Jul 27, 2015	15.16	15.19	14.51	14.53
1920	NASDAQ	TITN	Fri, Jul 24, 2015	15.40	15.78	15.27	15.32
1919	NASDAQ	TITN	Thu, Jul 23, 2015	15.79	15.82	15.25	15.47
1918	NASDAQ	TITN	Wed, Jul 22, 2015	15.70	16.07	15.68	15.83
1917	NASDAQ	TITN	Tue, Jul 21, 2015	16.06	16.13	15.76	15.78
1916	NASDAQ	TITN	Mon, Jul 20, 2015	16.13	16.58	16.01	16.06
1915	NASDAQ	TITN	Fri, Jul 17, 2015	16.74	16.99	16.11	16.12
1914	NASDAQ	TITN	Thu, Jul 16, 2015	15.39	16.79	15.20	16.66
1913	NASDAQ	TITN	Wed, Jul 15, 2015	15.36	15.49	15.29	15.35
1912	NASDAQ	TITN	Tue, Jul 14, 2015	15.34	15.52	15.33	15.38
1911	NASDAQ	TITN	Mon, Jul 13, 2015	15.15	15.58	15.13	15.38
1910	NASDAQ	TITN	Fri, Jul 10, 2015	15.20	15.22	14.85	15.09
1909	NASDAQ	TITN	Thu, Jul 9, 2015	15.15	15.22	14.86	14.98
1908	NASDAQ	TITN	Wed, Jul 8, 2015	14.81	15.09	14.75	14.93
1907	NASDAQ	TITN	Tue, Jul 7, 2015	15.14	15.14	14.89	14.92
1906	NASDAQ	TITN	Mon, Jul 6, 2015	14.69	15.20	14.38	15.14
1905	NASDAQ	TITN	Thu, Jul 2, 2015	14.97	15.25	14.72	14.77
1904	NASDAQ	TITN	Wed, Jul 1, 2015	14.83	15.07	14.77	14.93
1903	NASDAQ	TITN	Tue, Jun 30, 2015	14.71	14.87	14.37	14.73
1902	NASDAQ	TITN	Mon, Jun 29, 2015	14.91	15.03	14.58	14.63
1901	NASDAQ	TITN	Fri, Jun 26, 2015	15.04	15.18	14.96	14.98
1900	NASDAQ	TITN	Thu, Jun 25, 2015	15.17	15.38	14.97	14.99
1899	NASDAQ	TITN	Wed, Jun 24, 2015	15.10	15.24	14.98	15.11
1898	NASDAQ	TITN	Tue, Jun 23, 2015	15.12	15.25	15.03	15.12
1897	NASDAQ	TITN	Mon, Jun 22, 2015	14.92	15.36	14.87	15.08
1896	NASDAQ	TITN	Fri, Jun 19, 2015	14.80	15.13	14.73	14.78
1895	NASDAQ	TITN	Thu, Jun 18, 2015	14.25	14.74	14.11	14.71
1894	NASDAQ	TITN	Wed, Jun 17, 2015	14.31	14.50	14.03	14.24
1893	NASDAQ	TITN	Tue, Jun 16, 2015	14.33	14.42	13.79	14.27
1892	NASDAQ	TITN	Mon, Jun 15, 2015	14.44	14.50	14.07	14.34
1891	NASDAQ	TITN	Fri, Jun 12, 2015	14.58	14.73	14.31	14.45
1890	NASDAQ	TITN	Thu, Jun 11, 2015	14.82	15.04	14.47	14.59
1889	NASDAQ	TITN	Wed, Jun 10, 2015	14.76	15.32	14.64	14.77
1888	NASDAQ	TITN	Tue, Jun 9, 2015	14.69	15.07	14.56	14.68
1887	NASDAQ	TITN	Mon, Jun 8, 2015	14.80	14.96	14.54	14.66
1886	NASDAQ	TITN	Fri, Jun 5, 2015	14.79	14.93	14.47	14.76
1885	NASDAQ	TITN	Thu, Jun 4, 2015	14.87	15.35	14.80	14.90
1884	NASDAQ	TITN	Wed, Jun 3, 2015	15.50	15.57	15.15	15.49
1883	NASDAQ	TITN	Tue, Jun 2, 2015	15.47	15.86	15.45	15.50
1882	NASDAQ	TITN	Mon, Jun 1, 2015	15.50	15.84	15.00	15.47
1881	NASDAQ	TITN	Fri, May 29, 2015	14.06	15.94	14.06	15.89
1880	NASDAQ	TITN	Thu, May 28, 2015	13.72	14.20	13.50	14.00
1879	NASDAQ	TITN	Wed, May 27, 2015	13.34	13.61	13.12	13.51
1878	NASDAQ	TITN	Tue, May 26, 2015	13.42	13.44	13.10	13.38
1877	NASDAQ	TITN	Fri, May 22, 2015	13.50	13.78	13.32	13.47
1876	NASDAQ	TITN	Thu, May 21, 2015	13.86	14.04	13.36	13.50
1875	NASDAQ	TITN	Wed, May 20, 2015	13.93	14.02	13.73	13.84
1874	NASDAQ	TITN	Tue, May 19, 2015	13.78	14.40	13.60	13.93
1873	NASDAQ	TITN	Mon, May 18, 2015	13.86	14.01	13.73	13.82
1872	NASDAQ	TITN	Fri, May 15, 2015	13.97	14.11	13.74	13.85
1871	NASDAQ	TITN	Thu, May 14, 2015	14.06	14.15	13.84	13.97
1870	NASDAQ	TITN	Wed, May 13, 2015	14.00	14.13	13.93	13.97
1869	NASDAQ	TITN	Tue, May 12, 2015	14.14	14.14	13.85	13.98
1868	NASDAQ	TITN	Mon, May 11, 2015	14.24	14.39	14.14	14.19
1867	NASDAQ	TITN	Fri, May 8, 2015	14.62	14.81	14.12	14.29
1866	NASDAQ	TITN	Thu, May 7, 2015	14.47	14.65	14.38	14.49
1865	NASDAQ	TITN	Wed, May 6, 2015	14.81	14.96	14.38	14.57
1864	NASDAQ	TITN	Tue, May 5, 2015	14.85	15.14	14.51	14.78
1863	NASDAQ	TITN	Mon, May 4, 2015	14.80	15.20	14.76	14.86
1862	NASDAQ	TITN	Fri, May 1, 2015	14.69	14.92	14.51	14.82
1861	NASDAQ	TITN	Thu, Apr 30, 2015	14.71	14.83	14.40	14.65
1860	NASDAQ	TITN	Wed, Apr 29, 2015	14.65	15.02	14.55	14.74
1859	NASDAQ	TITN	Tue, Apr 28, 2015	14.39	14.83	14.35	14.72
1858	NASDAQ	TITN	Mon, Apr 27, 2015	14.41	14.88	14.26	14.41
1857	NASDAQ	TITN	Fri, Apr 24, 2015	14.48	14.50	14.27	14.39
1856	NASDAQ	TITN	Thu, Apr 23, 2015	14.26	14.50	14.19	14.47
1855	NASDAQ	TITN	Wed, Apr 22, 2015	14.09	14.47	14.04	14.25
1854	NASDAQ	TITN	Tue, Apr 21, 2015	14.10	14.35	13.95	14.10
1853	NASDAQ	TITN	Mon, Apr 20, 2015	13.65	14.15	13.36	14.04
1852	NASDAQ	TITN	Fri, Apr 17, 2015	13.02	13.65	12.78	13.59
1851	NASDAQ	TITN	Thu, Apr 16, 2015	13.18	13.41	12.86	13.18
1850	NASDAQ	TITN	Wed, Apr 15, 2015	12.99	13.65	12.73	13.15
1849	NASDAQ	TITN	Tue, Apr 14, 2015	13.00	13.26	12.57	13.00
1848	NASDAQ	TITN	Mon, Apr 13, 2015	13.16	13.41	12.56	12.99
1847	NASDAQ	TITN	Fri, Apr 10, 2015	13.67	13.71	13.05	13.15
1846	NASDAQ	TITN	Thu, Apr 9, 2015	13.42	13.75	13.22	13.58
1845	NASDAQ	TITN	Wed, Apr 8, 2015	13.44	13.65	13.26	13.42
1844	NASDAQ	TITN	Tue, Apr 7, 2015	13.33	13.60	13.22	13.46
1843	NASDAQ	TITN	Mon, Apr 6, 2015	13.06	13.45	13.06	13.35
1842	NASDAQ	TITN	Thu, Apr 2, 2015	12.98	13.45	12.97	13.15
1841	NASDAQ	TITN	Wed, Apr 1, 2015	13.31	13.55	12.78	12.98
1840	NASDAQ	TITN	Tue, Mar 31, 2015	13.19	13.51	13.15	13.35
1839	NASDAQ	TITN	Mon, Mar 30, 2015	13.18	13.38	13.06	13.28
1838	NASDAQ	TITN	Fri, Mar 27, 2015	13.20	13.82	12.92	13.13
1837	NASDAQ	TITN	Thu, Mar 26, 2015	13.47	13.59	13.06	13.20
1836	NASDAQ	TITN	Wed, Mar 25, 2015	13.63	13.83	13.41	13.50
1835	NASDAQ	TITN	Tue, Mar 24, 2015	13.39	13.63	13.16	13.61
1834	NASDAQ	TITN	Mon, Mar 23, 2015	13.32	13.52	13.18	13.38
1833	NASDAQ	TITN	Fri, Mar 20, 2015	13.27	13.41	13.14	13.31
1832	NASDAQ	TITN	Thu, Mar 19, 2015	13.25	13.39	13.03	13.21
1831	NASDAQ	TITN	Wed, Mar 18, 2015	12.92	13.38	12.76	13.25
1830	NASDAQ	TITN	Tue, Mar 17, 2015	12.84	13.05	12.62	13.00
1829	NASDAQ	TITN	Mon, Mar 16, 2015	12.85	13.10	12.59	12.92
1828	NASDAQ	TITN	Fri, Mar 13, 2015	12.41	12.83	12.25	12.77
1827	NASDAQ	TITN	Thu, Mar 12, 2015	12.28	12.56	11.72	12.37
1826	NASDAQ	TITN	Wed, Mar 11, 2015	12.23	12.43	11.96	12.21
1825	NASDAQ	TITN	Tue, Mar 10, 2015	12.53	12.53	11.19	12.25
1824	NASDAQ	TITN	Mon, Mar 9, 2015	14.91	15.09	13.97	14.04
1823	NASDAQ	TITN	Fri, Mar 6, 2015	14.23	15.50	14.23	14.92
1822	NASDAQ	TITN	Thu, Mar 5, 2015	14.20	14.49	14.00	14.30
1821	NASDAQ	TITN	Wed, Mar 4, 2015	14.92	14.92	14.02	14.24
1820	NASDAQ	TITN	Tue, Mar 3, 2015	14.89	15.19	14.72	14.95
1819	NASDAQ	TITN	Mon, Mar 2, 2015	14.44	15.00	14.33	14.97
1818	NASDAQ	TITN	Fri, Feb 27, 2015	14.16	14.59	14.10	14.42
1817	NASDAQ	TITN	Thu, Feb 26, 2015	13.88	14.32	13.58	14.20
1816	NASDAQ	TITN	Wed, Feb 25, 2015	13.98	14.22	13.77	13.91
1815	NASDAQ	TITN	Tue, Feb 24, 2015	14.03	14.39	13.80	14.01
1814	NASDAQ	TITN	Mon, Feb 23, 2015	14.90	14.90	13.93	14.00
1813	NASDAQ	TITN	Fri, Feb 20, 2015	14.81	15.43	14.68	14.89
1812	NASDAQ	TITN	Thu, Feb 19, 2015	13.99	15.00	13.77	14.87
1811	NASDAQ	TITN	Wed, Feb 18, 2015	14.15	14.33	13.98	14.08
1810	NASDAQ	TITN	Tue, Feb 17, 2015	14.03	14.28	13.81	14.24
1809	NASDAQ	TITN	Fri, Feb 13, 2015	13.88	14.30	13.67	14.01
1808	NASDAQ	TITN	Thu, Feb 12, 2015	13.44	13.90	13.20	13.84
1807	NASDAQ	TITN	Wed, Feb 11, 2015	13.34	13.53	13.18	13.39
1806	NASDAQ	TITN	Tue, Feb 10, 2015	13.54	13.54	12.96	13.39
1805	NASDAQ	TITN	Mon, Feb 9, 2015	13.90	14.16	13.42	13.49
1804	NASDAQ	TITN	Fri, Feb 6, 2015	14.11	14.35	13.92	13.98
1803	NASDAQ	TITN	Thu, Feb 5, 2015	13.72	14.18	13.51	14.07
1802	NASDAQ	TITN	Wed, Feb 4, 2015	13.83	14.14	13.53	13.73
1801	NASDAQ	TITN	Tue, Feb 3, 2015	13.51	14.02	13.48	13.94
1800	NASDAQ	TITN	Mon, Feb 2, 2015	14.16	14.26	13.38	13.42
1799	NASDAQ	TITN	Fri, Jan 30, 2015	13.47	14.19	13.45	14.13
1798	NASDAQ	TITN	Thu, Jan 29, 2015	13.04	13.72	13.04	13.60
1797	NASDAQ	TITN	Wed, Jan 28, 2015	13.50	13.50	12.89	13.00
1796	NASDAQ	TITN	Tue, Jan 27, 2015	13.09	13.81	12.87	13.40
1795	NASDAQ	TITN	Mon, Jan 26, 2015	13.36	13.36	13.17	13.30
1794	NASDAQ	TITN	Fri, Jan 23, 2015	13.30	13.43	13.03	13.33
1793	NASDAQ	TITN	Thu, Jan 22, 2015	12.96	13.41	12.82	13.30
1792	NASDAQ	TITN	Wed, Jan 21, 2015	13.22	13.36	12.79	12.91
1791	NASDAQ	TITN	Tue, Jan 20, 2015	13.30	13.48	13.13	13.24
1790	NASDAQ	TITN	Fri, Jan 16, 2015	12.80	13.34	12.74	13.29
1789	NASDAQ	TITN	Thu, Jan 15, 2015	12.67	12.89	12.23	12.85
1788	NASDAQ	TITN	Wed, Jan 14, 2015	12.17	13.01	12.10	12.62
1787	NASDAQ	TITN	Tue, Jan 13, 2015	12.25	12.62	12.10	12.34
1786	NASDAQ	TITN	Mon, Jan 12, 2015	12.41	12.50	12.11	12.26
1785	NASDAQ	TITN	Fri, Jan 9, 2015	12.45	12.53	12.24	12.40
1784	NASDAQ	TITN	Thu, Jan 8, 2015	12.49	12.60	12.26	12.46
1783	NASDAQ	TITN	Wed, Jan 7, 2015	12.72	12.72	12.22	12.44
1782	NASDAQ	TITN	Tue, Jan 6, 2015	13.57	13.57	12.51	12.66
1781	NASDAQ	TITN	Mon, Jan 5, 2015	13.72	14.03	13.45	13.58
1780	NASDAQ	TITN	Fri, Jan 2, 2015	13.95	13.95	13.30	13.84
1779	NASDAQ	TITN	Wed, Dec 31, 2014	13.68	14.03	13.52	13.94
1778	NASDAQ	TITN	Tue, Dec 30, 2014	14.00	14.49	13.55	13.65
1777	NASDAQ	TITN	Mon, Dec 29, 2014	13.86	14.13	13.68	14.11
1776	NASDAQ	TITN	Fri, Dec 26, 2014	14.01	14.12	13.80	13.89
1775	NASDAQ	TITN	Wed, Dec 24, 2014	14.31	14.59	13.91	13.96
1774	NASDAQ	TITN	Tue, Dec 23, 2014	13.76	14.77	13.53	14.27
1773	NASDAQ	TITN	Mon, Dec 22, 2014	13.39	13.75	13.39	13.71
1772	NASDAQ	TITN	Fri, Dec 19, 2014	13.42	13.71	13.24	13.40
1771	NASDAQ	TITN	Thu, Dec 18, 2014	13.22	13.43	12.99	13.35
1770	NASDAQ	TITN	Wed, Dec 17, 2014	13.03	13.32	12.92	13.09
1769	NASDAQ	TITN	Tue, Dec 16, 2014	12.60	13.38	12.56	12.95
1768	NASDAQ	TITN	Mon, Dec 15, 2014	12.37	12.85	12.27	12.59
1767	NASDAQ	TITN	Fri, Dec 12, 2014	11.61	12.55	11.49	12.39
1766	NASDAQ	TITN	Thu, Dec 11, 2014	12.01	12.20	11.43	11.75
1765	NASDAQ	TITN	Wed, Dec 10, 2014	11.49	12.28	10.69	12.02
1764	NASDAQ	TITN	Tue, Dec 9, 2014	11.82	12.52	11.61	12.08
1763	NASDAQ	TITN	Mon, Dec 8, 2014	12.01	12.34	11.86	11.98
1762	NASDAQ	TITN	Fri, Dec 5, 2014	11.93	12.27	11.74	12.07
1761	NASDAQ	TITN	Thu, Dec 4, 2014	12.39	12.39	11.67	11.92
1760	NASDAQ	TITN	Wed, Dec 3, 2014	12.32	12.78	12.32	12.36
1759	NASDAQ	TITN	Tue, Dec 2, 2014	12.26	12.53	11.93	12.30
1758	NASDAQ	TITN	Mon, Dec 1, 2014	12.84	12.98	12.26	12.27
1757	NASDAQ	TITN	Fri, Nov 28, 2014	13.30	13.33	12.81	12.83
1756	NASDAQ	TITN	Wed, Nov 26, 2014	14.62	14.65	13.17	13.34
1755	NASDAQ	TITN	Tue, Nov 25, 2014	14.65	14.92	14.40	14.70
1754	NASDAQ	TITN	Mon, Nov 24, 2014	14.29	14.72	14.20	14.68
1753	NASDAQ	TITN	Fri, Nov 21, 2014	14.46	14.67	14.17	14.29
1752	NASDAQ	TITN	Thu, Nov 20, 2014	13.93	14.44	13.93	14.27
1751	NASDAQ	TITN	Wed, Nov 19, 2014	14.33	14.53	13.89	14.04
1750	NASDAQ	TITN	Tue, Nov 18, 2014	13.90	14.72	13.90	14.39
1749	NASDAQ	TITN	Mon, Nov 17, 2014	13.78	13.95	13.64	13.84
1748	NASDAQ	TITN	Fri, Nov 14, 2014	14.27	14.28	13.72	13.82
1747	NASDAQ	TITN	Thu, Nov 13, 2014	14.88	14.94	14.72	14.61
1746	NASDAQ	TITN	Wed, Nov 12, 2014	14.77	15.02	14.68	14.88
1745	NASDAQ	TITN	Tue, Nov 11, 2014	15.18	15.21	14.54	14.86
1744	NASDAQ	TITN	Mon, Nov 10, 2014	14.51	15.45	14.50	15.15
1743	NASDAQ	TITN	Fri, Nov 7, 2014	14.54	14.79	14.40	14.51
1742	NASDAQ	TITN	Thu, Nov 6, 2014	14.43	14.81	14.26	14.56
1741	NASDAQ	TITN	Wed, Nov 5, 2014	14.44	15.09	14.03	14.45
1740	NASDAQ	TITN	Tue, Nov 4, 2014	13.39	14.70	13.25	14.38
1739	NASDAQ	TITN	Mon, Nov 3, 2014	13.73	13.82	13.36	13.49
1738	NASDAQ	TITN	Fri, Oct 31, 2014	14.00	14.35	13.58	13.76
1737	NASDAQ	TITN	Thu, Oct 30, 2014	14.06	14.34	13.66	13.71
1736	NASDAQ	TITN	Wed, Oct 29, 2014	14.47	14.98	14.02	14.08
1735	NASDAQ	TITN	Tue, Oct 28, 2014	14.10	14.56	13.78	14.47
1734	NASDAQ	TITN	Mon, Oct 27, 2014	14.06	14.31	14.00	14.03
1733	NASDAQ	TITN	Fri, Oct 24, 2014	14.40	14.40	13.92	14.06
1732	NASDAQ	TITN	Thu, Oct 23, 2014	13.81	14.69	13.76	14.34
1731	NASDAQ	TITN	Wed, Oct 22, 2014	13.67	13.91	13.32	13.60
1730	NASDAQ	TITN	Tue, Oct 21, 2014	13.88	14.07	13.54	13.69
1729	NASDAQ	TITN	Mon, Oct 20, 2014	13.82	13.90	13.69	13.78
1728	NASDAQ	TITN	Fri, Oct 17, 2014	14.67	14.73	13.81	13.88
1727	NASDAQ	TITN	Thu, Oct 16, 2014	13.67	14.81	13.67	14.46
1726	NASDAQ	TITN	Wed, Oct 15, 2014	14.19	14.55	13.48	13.82
1725	NASDAQ	TITN	Tue, Oct 14, 2014	13.62	14.60	13.60	14.39
1724	NASDAQ	TITN	Mon, Oct 13, 2014	13.48	13.87	13.28	13.49
1723	NASDAQ	TITN	Fri, Oct 10, 2014	13.53	13.67	13.26	13.49
1722	NASDAQ	TITN	Thu, Oct 9, 2014	13.46	13.76	13.33	13.61
1721	NASDAQ	TITN	Wed, Oct 8, 2014	13.34	13.56	13.21	13.51
1720	NASDAQ	TITN	Tue, Oct 7, 2014	13.48	13.51	13.15	13.43
1719	NASDAQ	TITN	Mon, Oct 6, 2014	13.67	13.75	13.40	13.67
1718	NASDAQ	TITN	Fri, Oct 3, 2014	13.37	13.68	13.23	13.64
1717	NASDAQ	TITN	Thu, Oct 2, 2014	12.87	13.34	12.87	13.29
1716	NASDAQ	TITN	Wed, Oct 1, 2014	12.94	13.04	12.85	12.91
1715	NASDAQ	TITN	Tue, Sep 30, 2014	13.01	13.09	12.84	12.99
1714	NASDAQ	TITN	Mon, Sep 29, 2014	13.04	13.45	12.99	13.03
1713	NASDAQ	TITN	Fri, Sep 26, 2014	13.14	13.20	13.03	13.16
1712	NASDAQ	TITN	Thu, Sep 25, 2014	13.33	13.42	13.09	13.14
1711	NASDAQ	TITN	Wed, Sep 24, 2014	13.23	13.48	13.21	13.34
1710	NASDAQ	TITN	Tue, Sep 23, 2014	13.02	13.28	13.02	13.19
1709	NASDAQ	TITN	Mon, Sep 22, 2014	13.09	13.23	13.04	13.12
1708	NASDAQ	TITN	Fri, Sep 19, 2014	13.30	13.30	13.06	13.17
1707	NASDAQ	TITN	Thu, Sep 18, 2014	13.36	13.43	13.25	13.28
1706	NASDAQ	TITN	Wed, Sep 17, 2014	13.21	13.70	13.08	13.33
1705	NASDAQ	TITN	Tue, Sep 16, 2014	13.23	13.52	13.15	13.18
1704	NASDAQ	TITN	Mon, Sep 15, 2014	13.34	13.63	12.99	13.20
1703	NASDAQ	TITN	Fri, Sep 12, 2014	13.65	13.83	13.07	13.42
1702	NASDAQ	TITN	Thu, Sep 11, 2014	12.94	14.07	12.91	13.65
1701	NASDAQ	TITN	Wed, Sep 10, 2014	12.95	13.14	12.82	13.01
1700	NASDAQ	TITN	Tue, Sep 9, 2014	12.10	13.84	11.85	13.01
1699	NASDAQ	TITN	Mon, Sep 8, 2014	12.43	13.38	12.34	13.16
1698	NASDAQ	TITN	Fri, Sep 5, 2014	12.45	12.62	12.34	12.52
1697	NASDAQ	TITN	Thu, Sep 4, 2014	12.25	12.55	12.18	12.44
1696	NASDAQ	TITN	Wed, Sep 3, 2014	12.39	12.49	12.16	12.21
1695	NASDAQ	TITN	Tue, Sep 2, 2014	12.40	12.47	12.18	12.36
1694	NASDAQ	TITN	Fri, Aug 29, 2014	12.32	12.38	12.12	12.31
1693	NASDAQ	TITN	Thu, Aug 28, 2014	12.50	12.50	12.25	12.33
1692	NASDAQ	TITN	Wed, Aug 27, 2014	13.43	13.45	12.33	12.53
1691	NASDAQ	TITN	Tue, Aug 26, 2014	13.65	13.94	13.42	13.45
1690	NASDAQ	TITN	Mon, Aug 25, 2014	13.74	13.95	13.51	13.65
1689	NASDAQ	TITN	Fri, Aug 22, 2014	13.68	13.75	13.44	13.64
1688	NASDAQ	TITN	Thu, Aug 21, 2014	13.51	13.83	13.30	13.72
1687	NASDAQ	TITN	Wed, Aug 20, 2014	13.58	13.60	13.33	13.50
1686	NASDAQ	TITN	Tue, Aug 19, 2014	13.68	13.78	13.53	13.62
1685	NASDAQ	TITN	Mon, Aug 18, 2014	13.43	13.71	13.39	13.68
1684	NASDAQ	TITN	Fri, Aug 15, 2014	13.78	13.83	13.31	13.34
1683	NASDAQ	TITN	Thu, Aug 14, 2014	13.75	13.90	13.41	13.65
1682	NASDAQ	TITN	Wed, Aug 13, 2014	14.13	14.13	13.69	13.76
1681	NASDAQ	TITN	Tue, Aug 12, 2014	14.51	14.51	13.50	14.07
1680	NASDAQ	TITN	Mon, Aug 11, 2014	14.17	14.73	14.16	14.60
1679	NASDAQ	TITN	Fri, Aug 8, 2014	14.04	14.21	14.01	14.09
1678	NASDAQ	TITN	Thu, Aug 7, 2014	14.18	14.30	13.96	14.05
1677	NASDAQ	TITN	Wed, Aug 6, 2014	13.91	14.33	13.91	14.14
1676	NASDAQ	TITN	Tue, Aug 5, 2014	14.29	14.50	13.99	14.01
1675	NASDAQ	TITN	Mon, Aug 4, 2014	14.07	14.42	13.72	14.39
1674	NASDAQ	TITN	Fri, Aug 1, 2014	14.66	14.78	13.92	14.00
1673	NASDAQ	TITN	Thu, Jul 31, 2014	14.73	14.82	14.51	14.66
1672	NASDAQ	TITN	Wed, Jul 30, 2014	15.05	15.10	14.70	14.82
1671	NASDAQ	TITN	Tue, Jul 29, 2014	15.16	15.19	14.89	15.00
1670	NASDAQ	TITN	Mon, Jul 28, 2014	15.43	15.70	15.03	15.19
1669	NASDAQ	TITN	Fri, Jul 25, 2014	15.72	15.92	15.32	15.38
1668	NASDAQ	TITN	Thu, Jul 24, 2014	16.05	16.29	15.80	15.83
1667	NASDAQ	TITN	Wed, Jul 23, 2014	16.18	16.33	15.85	16.07
1666	NASDAQ	TITN	Tue, Jul 22, 2014	16.11	16.29	15.98	16.14
1665	NASDAQ	TITN	Mon, Jul 21, 2014	16.24	16.24	16.01	16.05
1664	NASDAQ	TITN	Fri, Jul 18, 2014	16.24	16.47	16.20	16.29
1663	NASDAQ	TITN	Thu, Jul 17, 2014	16.29	16.49	16.14	16.29
1662	NASDAQ	TITN	Wed, Jul 16, 2014	15.62	16.46	15.34	16.42
1661	NASDAQ	TITN	Tue, Jul 15, 2014	15.47	15.69	15.32	15.55
1660	NASDAQ	TITN	Mon, Jul 14, 2014	15.46	15.49	15.32	15.44
1659	NASDAQ	TITN	Fri, Jul 11, 2014	15.72	15.98	15.32	15.35
1658	NASDAQ	TITN	Thu, Jul 10, 2014	15.61	16.09	15.56	15.75
1657	NASDAQ	TITN	Wed, Jul 9, 2014	16.30	16.46	15.87	15.91
1656	NASDAQ	TITN	Tue, Jul 8, 2014	16.22	16.32	16.01	16.23
1655	NASDAQ	TITN	Mon, Jul 7, 2014	16.21	16.50	16.20	16.30
1654	NASDAQ	TITN	Thu, Jul 3, 2014	16.44	16.62	16.30	16.32
1653	NASDAQ	TITN	Wed, Jul 2, 2014	16.35	16.53	16.14	16.35
1652	NASDAQ	TITN	Tue, Jul 1, 2014	16.53	16.73	16.21	16.39
1651	NASDAQ	TITN	Mon, Jun 30, 2014	16.46	16.71	16.16	16.46
1650	NASDAQ	TITN	Fri, Jun 27, 2014	15.95	16.71	15.78	16.53
1649	NASDAQ	TITN	Thu, Jun 26, 2014	15.75	16.06	15.42	16.05
1648	NASDAQ	TITN	Wed, Jun 25, 2014	15.20	15.79	15.06	15.71
1647	NASDAQ	TITN	Tue, Jun 24, 2014	15.57	15.73	15.32	15.35
1646	NASDAQ	TITN	Mon, Jun 23, 2014	15.59	15.71	15.42	15.65
1645	NASDAQ	TITN	Fri, Jun 20, 2014	15.72	15.74	15.51	15.61
1644	NASDAQ	TITN	Thu, Jun 19, 2014	15.70	15.90	15.65	15.72
1643	NASDAQ	TITN	Wed, Jun 18, 2014	15.46	15.67	15.35	15.65
1642	NASDAQ	TITN	Tue, Jun 17, 2014	15.65	15.93	15.34	15.49
1641	NASDAQ	TITN	Mon, Jun 16, 2014	15.50	15.72	15.34	15.70
1640	NASDAQ	TITN	Fri, Jun 13, 2014	16.00	16.20	15.43	15.50
1639	NASDAQ	TITN	Thu, Jun 12, 2014	16.33	16.65	15.76	15.93
1638	NASDAQ	TITN	Wed, Jun 11, 2014	16.99	17.21	16.17	16.38
1637	NASDAQ	TITN	Tue, Jun 10, 2014	17.22	17.33	16.89	17.14
1636	NASDAQ	TITN	Mon, Jun 9, 2014	16.90	17.35	16.90	17.24
1635	NASDAQ	TITN	Fri, Jun 6, 2014	17.89	18.00	16.92	16.98
1634	NASDAQ	TITN	Thu, Jun 5, 2014	16.80	18.00	16.80	17.91
1633	NASDAQ	TITN	Wed, Jun 4, 2014	17.47	17.98	17.30	17.61
1632	NASDAQ	TITN	Tue, Jun 3, 2014	17.96	17.96	17.45	17.62
1631	NASDAQ	TITN	Mon, Jun 2, 2014	17.51	18.25	17.19	18.12
1630	NASDAQ	TITN	Fri, May 30, 2014	17.85	17.85	17.17	17.51
1629	NASDAQ	TITN	Thu, May 29, 2014	17.35	17.83	17.10	17.81
1628	NASDAQ	TITN	Wed, May 28, 2014	16.39	17.54	16.36	17.26
1627	NASDAQ	TITN	Tue, May 27, 2014	15.84	16.48	15.84	16.47
1626	NASDAQ	TITN	Fri, May 23, 2014	15.68	15.96	15.61	15.79
1625	NASDAQ	TITN	Thu, May 22, 2014	15.74	15.92	15.51	15.63
1624	NASDAQ	TITN	Wed, May 21, 2014	16.08	16.22	15.65	15.77
1623	NASDAQ	TITN	Tue, May 20, 2014	16.10	16.10	15.69	16.00
1622	NASDAQ	TITN	Mon, May 19, 2014	15.80	16.23	15.57	16.20
1621	NASDAQ	TITN	Fri, May 16, 2014	15.79	15.87	15.41	15.85
1620	NASDAQ	TITN	Thu, May 15, 2014	15.79	16.05	15.51	15.83
1619	NASDAQ	TITN	Wed, May 14, 2014	16.41	16.49	15.88	15.94
1618	NASDAQ	TITN	Tue, May 13, 2014	16.53	16.68	16.35	16.51
1617	NASDAQ	TITN	Mon, May 12, 2014	16.41	16.78	16.17	16.58
1616	NASDAQ	TITN	Fri, May 9, 2014	16.23	16.64	16.17	16.33
1615	NASDAQ	TITN	Thu, May 8, 2014	16.64	17.04	16.30	16.34
1614	NASDAQ	TITN	Wed, May 7, 2014	16.82	17.27	16.56	16.69
1613	NASDAQ	TITN	Tue, May 6, 2014	17.00	17.05	16.72	16.87
1612	NASDAQ	TITN	Mon, May 5, 2014	17.01	17.36	16.82	17.04
1611	NASDAQ	TITN	Fri, May 2, 2014	17.25	17.55	17.01	17.11
1610	NASDAQ	TITN	Thu, May 1, 2014	17.65	17.78	17.16	17.31
1609	NASDAQ	TITN	Wed, Apr 30, 2014	17.45	17.74	17.11	17.66
1608	NASDAQ	TITN	Tue, Apr 29, 2014	17.85	18.23	17.44	17.47
1607	NASDAQ	TITN	Mon, Apr 28, 2014	18.23	18.39	17.50	17.77
1606	NASDAQ	TITN	Fri, Apr 25, 2014	18.14	18.47	18.03	18.21
1605	NASDAQ	TITN	Thu, Apr 24, 2014	18.23	18.39	17.87	18.25
1604	NASDAQ	TITN	Wed, Apr 23, 2014	18.18	18.35	18.02	18.09
1603	NASDAQ	TITN	Tue, Apr 22, 2014	17.93	18.44	17.90	18.25
1602	NASDAQ	TITN	Mon, Apr 21, 2014	18.10	18.36	18.00	18.11
1601	NASDAQ	TITN	Thu, Apr 17, 2014	18.42	18.55	18.07	18.14
1600	NASDAQ	TITN	Wed, Apr 16, 2014	18.63	18.66	18.20	18.51
1599	NASDAQ	TITN	Tue, Apr 15, 2014	19.83	19.83	18.13	18.58
1598	NASDAQ	TITN	Mon, Apr 14, 2014	19.92	20.40	19.72	19.93
1597	NASDAQ	TITN	Fri, Apr 11, 2014	18.25	20.02	17.85	19.90
1596	NASDAQ	TITN	Thu, Apr 10, 2014	16.41	18.25	16.30	18.14
1595	NASDAQ	TITN	Wed, Apr 9, 2014	15.23	15.92	15.23	15.79
1594	NASDAQ	TITN	Tue, Apr 8, 2014	14.83	15.58	14.71	15.18
1593	NASDAQ	TITN	Mon, Apr 7, 2014	15.47	15.47	14.57	14.88
1592	NASDAQ	TITN	Fri, Apr 4, 2014	16.09	16.11	15.44	15.70
1591	NASDAQ	TITN	Thu, Apr 3, 2014	15.84	16.08	15.77	16.00
1590	NASDAQ	TITN	Wed, Apr 2, 2014	15.66	15.88	15.40	15.82
1589	NASDAQ	TITN	Tue, Apr 1, 2014	15.73	15.90	15.52	15.67
1588	NASDAQ	TITN	Mon, Mar 31, 2014	15.59	15.80	15.37	15.67
1587	NASDAQ	TITN	Fri, Mar 28, 2014	15.59	15.78	15.40	15.49
1586	NASDAQ	TITN	Thu, Mar 27, 2014	15.53	16.02	15.36	15.58
1585	NASDAQ	TITN	Wed, Mar 26, 2014	16.22	16.25	15.50	15.51
1584	NASDAQ	TITN	Tue, Mar 25, 2014	16.09	16.48	15.79	16.12
1583	NASDAQ	TITN	Mon, Mar 24, 2014	16.06	16.10	15.86	16.01
1582	NASDAQ	TITN	Fri, Mar 21, 2014	15.96	16.21	15.79	15.98
1581	NASDAQ	TITN	Thu, Mar 20, 2014	15.97	16.12	15.72	15.84
1580	NASDAQ	TITN	Wed, Mar 19, 2014	15.68	16.13	15.55	16.03
1579	NASDAQ	TITN	Tue, Mar 18, 2014	15.87	15.88	15.55	15.70
1578	NASDAQ	TITN	Mon, Mar 17, 2014	15.78	15.97	15.65	15.83
1577	NASDAQ	TITN	Fri, Mar 14, 2014	15.67	15.81	15.47	15.70
1576	NASDAQ	TITN	Thu, Mar 13, 2014	15.69	15.94	15.49	15.73
1575	NASDAQ	TITN	Wed, Mar 12, 2014	15.51	15.75	15.40	15.66
1574	NASDAQ	TITN	Tue, Mar 11, 2014	16.21	16.39	15.50	15.55
1573	NASDAQ	TITN	Mon, Mar 10, 2014	16.27	16.49	16.05	16.17
1572	NASDAQ	TITN	Fri, Mar 7, 2014	16.10	16.50	15.96	16.33
1571	NASDAQ	TITN	Thu, Mar 6, 2014	15.89	16.21	15.79	16.01
1570	NASDAQ	TITN	Wed, Mar 5, 2014	15.82	15.98	15.70	15.89
1569	NASDAQ	TITN	Tue, Mar 4, 2014	15.69	16.09	15.30	15.86
1568	NASDAQ	TITN	Mon, Mar 3, 2014	15.73	15.81	15.34	15.50
1567	NASDAQ	TITN	Fri, Feb 28, 2014	16.02	16.40	15.81	15.82
1566	NASDAQ	TITN	Thu, Feb 27, 2014	15.54	16.15	15.46	15.97
1565	NASDAQ	TITN	Wed, Feb 26, 2014	15.57	15.89	15.40	15.60
1564	NASDAQ	TITN	Tue, Feb 25, 2014	15.40	15.56	15.02	15.53
1563	NASDAQ	TITN	Mon, Feb 24, 2014	15.60	15.68	15.32	15.44
1562	NASDAQ	TITN	Fri, Feb 21, 2014	15.80	15.90	15.46	15.53
1561	NASDAQ	TITN	Thu, Feb 20, 2014	15.75	15.93	15.16	15.76
1560	NASDAQ	TITN	Wed, Feb 19, 2014	16.25	16.37	15.71	15.73
1559	NASDAQ	TITN	Tue, Feb 18, 2014	16.30	16.48	16.04	16.27
1558	NASDAQ	TITN	Fri, Feb 14, 2014	16.43	16.69	16.25	16.28
1557	NASDAQ	TITN	Thu, Feb 13, 2014	15.73	16.66	15.62	16.49
1556	NASDAQ	TITN	Wed, Feb 12, 2014	16.42	16.72	16.40	16.54
1555	NASDAQ	TITN	Tue, Feb 11, 2014	16.61	16.73	16.37	16.42
1554	NASDAQ	TITN	Mon, Feb 10, 2014	15.74	17.02	15.53	16.59
1553	NASDAQ	TITN	Fri, Feb 7, 2014	15.75	15.88	15.58	15.77
1552	NASDAQ	TITN	Thu, Feb 6, 2014	15.71	15.88	15.59	15.76
1551	NASDAQ	TITN	Wed, Feb 5, 2014	16.37	16.37	15.64	15.68
1550	NASDAQ	TITN	Tue, Feb 4, 2014	16.15	16.90	16.00	16.40
1549	NASDAQ	TITN	Mon, Feb 3, 2014	16.26	16.43	15.51	16.12
1548	NASDAQ	TITN	Fri, Jan 31, 2014	16.33	16.46	16.11	16.30
1547	NASDAQ	TITN	Wed, Jan 29, 2014	16.94	17.06	16.49	16.49
1546	NASDAQ	TITN	Tue, Jan 28, 2014	17.14	17.34	15.53	17.06
1545	NASDAQ	TITN	Mon, Jan 27, 2014	17.42	17.62	17.03	17.11
1544	NASDAQ	TITN	Fri, Jan 24, 2014	17.52	17.57	17.13	17.20
1543	NASDAQ	TITN	Thu, Jan 23, 2014	17.39	18.00	17.30	17.55
1542	NASDAQ	TITN	Wed, Jan 22, 2014	17.80	17.80	17.30	17.48
1541	NASDAQ	TITN	Tue, Jan 21, 2014	17.74	17.97	17.56	17.79
1540	NASDAQ	TITN	Fri, Jan 17, 2014	17.75	18.17	17.48	17.70
1539	NASDAQ	TITN	Thu, Jan 16, 2014	17.75	17.99	17.59	17.81
1538	NASDAQ	TITN	Wed, Jan 15, 2014	17.34	17.90	17.15	17.78
1537	NASDAQ	TITN	Tue, Jan 14, 2014	17.75	18.24	17.63	18.11
1536	NASDAQ	TITN	Mon, Jan 13, 2014	17.05	17.94	16.81	17.68
1535	NASDAQ	TITN	Fri, Jan 10, 2014	16.75	17.23	16.43	17.13
1534	NASDAQ	TITN	Thu, Jan 9, 2014	16.91	17.33	16.44	16.70
1533	NASDAQ	TITN	Wed, Jan 8, 2014	17.35	17.67	16.81	16.85
1532	NASDAQ	TITN	Tue, Jan 7, 2014	17.15	17.95	17.05	17.45
1531	NASDAQ	TITN	Mon, Jan 6, 2014	17.21	17.52	16.98	17.13
1530	NASDAQ	TITN	Fri, Jan 3, 2014	17.44	17.72	17.11	17.20
1529	NASDAQ	TITN	Thu, Jan 2, 2014	17.82	18.04	17.26	17.47
1528	NASDAQ	TITN	Tue, Dec 31, 2013	17.87	17.96	17.67	17.82
1527	NASDAQ	TITN	Mon, Dec 30, 2013	17.70	17.99	17.43	17.90
1526	NASDAQ	TITN	Fri, Dec 27, 2013	17.09	17.84	16.97	17.74
1525	NASDAQ	TITN	Thu, Dec 26, 2013	17.10	17.24	16.92	17.02
1524	NASDAQ	TITN	Tue, Dec 24, 2013	16.70	17.15	16.58	17.09
1523	NASDAQ	TITN	Mon, Dec 23, 2013	16.02	16.77	15.94	16.74
1522	NASDAQ	TITN	Fri, Dec 20, 2013	15.71	16.01	15.52	16.01
1521	NASDAQ	TITN	Thu, Dec 19, 2013	15.70	15.83	15.50	15.64
1520	NASDAQ	TITN	Wed, Dec 18, 2013	15.52	15.78	15.48	15.70
1519	NASDAQ	TITN	Tue, Dec 17, 2013	15.06	15.58	14.95	15.41
1518	NASDAQ	TITN	Mon, Dec 16, 2013	14.67	15.14	14.67	15.06
1517	NASDAQ	TITN	Fri, Dec 13, 2013	14.71	15.02	14.57	14.67
1516	NASDAQ	TITN	Thu, Dec 12, 2013	14.67	14.88	14.48	14.72
1515	NASDAQ	TITN	Wed, Dec 11, 2013	14.85	14.88	14.55	14.62
1514	NASDAQ	TITN	Tue, Dec 10, 2013	14.76	14.95	14.66	14.77
1513	NASDAQ	TITN	Mon, Dec 9, 2013	14.98	15.05	14.61	14.73
1512	NASDAQ	TITN	Fri, Dec 6, 2013	15.11	15.12	14.79	15.01
1511	NASDAQ	TITN	Thu, Dec 5, 2013	14.41	15.14	14.19	14.95
1510	NASDAQ	TITN	Wed, Dec 4, 2013	16.99	17.14	15.95	15.97
1509	NASDAQ	TITN	Tue, Dec 3, 2013	17.39	17.66	16.61	16.92
1508	NASDAQ	TITN	Mon, Dec 2, 2013	17.80	17.83	17.25	17.47
1507	NASDAQ	TITN	Fri, Nov 29, 2013	17.88	17.99	17.67	17.81
1506	NASDAQ	TITN	Wed, Nov 27, 2013	17.20	17.81	17.20	17.81
1505	NASDAQ	TITN	Tue, Nov 26, 2013	17.56	17.65	16.88	17.15
1504	NASDAQ	TITN	Mon, Nov 25, 2013	17.78	17.88	17.55	17.62
1503	NASDAQ	TITN	Fri, Nov 22, 2013	17.57	17.93	17.35	17.78
1502	NASDAQ	TITN	Thu, Nov 21, 2013	16.86	17.62	16.86	17.54
1501	NASDAQ	TITN	Wed, Nov 20, 2013	17.40	17.56	16.83	16.89
1500	NASDAQ	TITN	Tue, Nov 19, 2013	18.23	18.23	16.97	17.36
1499	NASDAQ	TITN	Mon, Nov 18, 2013	18.22	18.31	17.94	18.28
1498	NASDAQ	TITN	Fri, Nov 15, 2013	18.19	18.37	18.04	18.25
1497	NASDAQ	TITN	Thu, Nov 14, 2013	17.98	18.38	17.86	18.23
1496	NASDAQ	TITN	Wed, Nov 13, 2013	18.14	18.39	17.88	18.02
1495	NASDAQ	TITN	Tue, Nov 12, 2013	18.00	18.22	17.90	18.20
1494	NASDAQ	TITN	Mon, Nov 11, 2013	18.46	18.46	17.80	18.03
1493	NASDAQ	TITN	Fri, Nov 8, 2013	18.28	18.64	18.26	18.46
1492	NASDAQ	TITN	Thu, Nov 7, 2013	18.06	18.96	18.00	18.30
1491	NASDAQ	TITN	Wed, Nov 6, 2013	17.58	18.10	17.53	18.05
1490	NASDAQ	TITN	Tue, Nov 5, 2013	17.39	17.71	17.36	17.45
1489	NASDAQ	TITN	Mon, Nov 4, 2013	17.04	17.40	16.87	17.40
1488	NASDAQ	TITN	Fri, Nov 1, 2013	17.60	17.66	16.74	17.04
1487	NASDAQ	TITN	Thu, Oct 31, 2013	17.83	17.85	17.58	17.65
1486	NASDAQ	TITN	Wed, Oct 30, 2013	17.96	18.25	17.81	17.83
1485	NASDAQ	TITN	Tue, Oct 29, 2013	17.84	17.97	17.75	17.96
1484	NASDAQ	TITN	Mon, Oct 28, 2013	17.55	17.98	17.45	17.88
1483	NASDAQ	TITN	Fri, Oct 25, 2013	17.39	17.58	17.29	17.53
1482	NASDAQ	TITN	Thu, Oct 24, 2013	17.94	17.94	17.28	17.35
1481	NASDAQ	TITN	Wed, Oct 23, 2013	17.95	18.22	17.70	17.84
1480	NASDAQ	TITN	Tue, Oct 22, 2013	17.63	18.15	17.42	18.05
1479	NASDAQ	TITN	Mon, Oct 21, 2013	17.32	17.54	17.08	17.52
1478	NASDAQ	TITN	Fri, Oct 18, 2013	16.83	17.38	16.76	17.23
1477	NASDAQ	TITN	Thu, Oct 17, 2013	16.54	16.75	16.43	16.70
1476	NASDAQ	TITN	Wed, Oct 16, 2013	16.31	16.71	16.19	16.54
1475	NASDAQ	TITN	Tue, Oct 15, 2013	16.14	16.35	16.10	16.23
1474	NASDAQ	TITN	Mon, Oct 14, 2013	16.14	16.28	16.02	16.27
1473	NASDAQ	TITN	Fri, Oct 11, 2013	16.17	16.31	16.10	16.20
1472	NASDAQ	TITN	Thu, Oct 10, 2013	16.49	16.50	16.24	16.25
1471	NASDAQ	TITN	Wed, Oct 9, 2013	16.05	16.45	16.02	16.34
1470	NASDAQ	TITN	Tue, Oct 8, 2013	15.92	16.05	15.90	16.02
1469	NASDAQ	TITN	Mon, Oct 7, 2013	16.00	16.04	15.90	15.95
1468	NASDAQ	TITN	Fri, Oct 4, 2013	16.05	16.31	16.01	16.15
1467	NASDAQ	TITN	Thu, Oct 3, 2013	16.07	16.15	16.00	16.05
1466	NASDAQ	TITN	Wed, Oct 2, 2013	16.05	16.25	16.00	16.08
1465	NASDAQ	TITN	Tue, Oct 1, 2013	16.06	16.20	15.99	16.05
1464	NASDAQ	TITN	Mon, Sep 30, 2013	15.78	16.15	15.75	16.07
1463	NASDAQ	TITN	Fri, Sep 27, 2013	15.98	15.98	15.75	15.86
1462	NASDAQ	TITN	Thu, Sep 26, 2013	16.02	16.10	15.84	16.00
1461	NASDAQ	TITN	Wed, Sep 25, 2013	16.27	16.31	16.00	16.02
1460	NASDAQ	TITN	Tue, Sep 24, 2013	16.26	16.34	15.98	16.25
1459	NASDAQ	TITN	Mon, Sep 23, 2013	16.50	16.57	16.23	16.25
1458	NASDAQ	TITN	Fri, Sep 20, 2013	16.90	17.00	16.47	16.52
1457	NASDAQ	TITN	Thu, Sep 19, 2013	17.01	17.04	16.87	16.89
1456	NASDAQ	TITN	Wed, Sep 18, 2013	17.03	17.04	16.83	16.95
1455	NASDAQ	TITN	Tue, Sep 17, 2013	17.01	17.05	16.90	17.00
1454	NASDAQ	TITN	Mon, Sep 16, 2013	16.67	17.16	16.65	16.97
1453	NASDAQ	TITN	Fri, Sep 13, 2013	17.05	17.10	16.87	16.93
1452	NASDAQ	TITN	Thu, Sep 12, 2013	17.44	17.44	16.94	17.04
1451	NASDAQ	TITN	Wed, Sep 11, 2013	17.31	17.60	16.98	17.40
1450	NASDAQ	TITN	Tue, Sep 10, 2013	16.75	17.36	16.73	17.31
1449	NASDAQ	TITN	Mon, Sep 9, 2013	16.75	16.99	16.70	16.74
1448	NASDAQ	TITN	Fri, Sep 6, 2013	17.55	17.65	16.65	16.75
1447	NASDAQ	TITN	Thu, Sep 5, 2013	16.25	17.88	15.89	17.65
1446	NASDAQ	TITN	Wed, Sep 4, 2013	17.52	17.56	16.80	17.12
1445	NASDAQ	TITN	Tue, Sep 3, 2013	17.80	17.92	17.33	17.55
1444	NASDAQ	TITN	Fri, Aug 30, 2013	17.39	17.61	17.31	17.56
1443	NASDAQ	TITN	Thu, Aug 29, 2013	17.81	17.98	17.38	17.44
1442	NASDAQ	TITN	Wed, Aug 28, 2013	17.80	18.17	17.69	17.81
1441	NASDAQ	TITN	Tue, Aug 27, 2013	18.21	18.40	17.37	17.77
1440	NASDAQ	TITN	Mon, Aug 26, 2013	17.90	18.60	17.89	18.30
1439	NASDAQ	TITN	Fri, Aug 23, 2013	17.35	17.90	17.25	17.89
1438	NASDAQ	TITN	Thu, Aug 22, 2013	17.13	17.39	17.06	17.32
1437	NASDAQ	TITN	Wed, Aug 21, 2013	17.06	17.26	17.01	17.05
1436	NASDAQ	TITN	Tue, Aug 20, 2013	17.06	17.29	16.87	17.10
1435	NASDAQ	TITN	Mon, Aug 19, 2013	17.20	17.32	16.91	17.01
1434	NASDAQ	TITN	Fri, Aug 16, 2013	17.64	17.68	17.30	17.31
1433	NASDAQ	TITN	Thu, Aug 15, 2013	17.45	17.89	17.28	17.70
1432	NASDAQ	TITN	Wed, Aug 14, 2013	17.70	17.79	17.42	17.58
1431	NASDAQ	TITN	Tue, Aug 13, 2013	17.78	17.89	17.52	17.70
1430	NASDAQ	TITN	Mon, Aug 12, 2013	17.20	17.77	17.15	17.73
1429	NASDAQ	TITN	Fri, Aug 9, 2013	17.73	17.77	17.04	17.28
1428	NASDAQ	TITN	Thu, Aug 8, 2013	17.93	17.95	17.60	17.80
1427	NASDAQ	TITN	Wed, Aug 7, 2013	17.92	18.01	17.57	17.82
1426	NASDAQ	TITN	Tue, Aug 6, 2013	18.96	19.06	17.70	18.03
1425	NASDAQ	TITN	Mon, Aug 5, 2013	19.00	19.64	19.00	19.40
1424	NASDAQ	TITN	Fri, Aug 2, 2013	19.30	19.31	18.87	18.98
1423	NASDAQ	TITN	Thu, Aug 1, 2013	19.19	19.43	19.12	19.28
1422	NASDAQ	TITN	Wed, Jul 31, 2013	19.67	19.70	19.01	19.09
1421	NASDAQ	TITN	Tue, Jul 30, 2013	19.11	19.71	19.05	19.56
1420	NASDAQ	TITN	Mon, Jul 29, 2013	19.50	19.50	18.68	19.08
1419	NASDAQ	TITN	Fri, Jul 26, 2013	19.88	19.95	19.48	19.50
1418	NASDAQ	TITN	Thu, Jul 25, 2013	20.71	20.71	19.98	20.06
1417	NASDAQ	TITN	Wed, Jul 24, 2013	20.87	20.95	20.59	20.80
1416	NASDAQ	TITN	Tue, Jul 23, 2013	20.86	20.96	20.39	20.83
1415	NASDAQ	TITN	Mon, Jul 22, 2013	20.73	20.85	20.46	20.74
1414	NASDAQ	TITN	Fri, Jul 19, 2013	20.35	20.92	20.30	20.70
1413	NASDAQ	TITN	Thu, Jul 18, 2013	20.74	20.91	20.40	20.47
1412	NASDAQ	TITN	Wed, Jul 17, 2013	20.92	20.92	20.28	20.71
1411	NASDAQ	TITN	Tue, Jul 16, 2013	20.69	20.85	20.51	20.78
1410	NASDAQ	TITN	Mon, Jul 15, 2013	20.50	20.71	20.25	20.66
1409	NASDAQ	TITN	Fri, Jul 12, 2013	20.51	20.67	20.33	20.53
1408	NASDAQ	TITN	Thu, Jul 11, 2013	20.44	20.51	19.95	20.48
1407	NASDAQ	TITN	Wed, Jul 10, 2013	20.36	20.40	20.05	20.26
1406	NASDAQ	TITN	Tue, Jul 9, 2013	19.60	20.53	19.60	20.36
1405	NASDAQ	TITN	Mon, Jul 8, 2013	19.68	20.03	19.51	19.54
1404	NASDAQ	TITN	Fri, Jul 5, 2013	19.69	19.71	19.44	19.59
1403	NASDAQ	TITN	Wed, Jul 3, 2013	19.43	19.69	19.40	19.54
1402	NASDAQ	TITN	Tue, Jul 2, 2013	19.66	19.75	19.34	19.52
1401	NASDAQ	TITN	Mon, Jul 1, 2013	19.63	19.96	19.50	19.74
1400	NASDAQ	TITN	Fri, Jun 28, 2013	19.60	19.80	19.40	19.63
1399	NASDAQ	TITN	Thu, Jun 27, 2013	19.49	19.80	19.32	19.74
1398	NASDAQ	TITN	Wed, Jun 26, 2013	19.38	19.51	19.22	19.40
1397	NASDAQ	TITN	Tue, Jun 25, 2013	19.48	19.71	19.19	19.28
1396	NASDAQ	TITN	Mon, Jun 24, 2013	19.84	19.98	19.54	19.56
1395	NASDAQ	TITN	Fri, Jun 21, 2013	19.70	20.08	19.45	20.00
1394	NASDAQ	TITN	Thu, Jun 20, 2013	19.34	19.95	19.13	19.63
1393	NASDAQ	TITN	Wed, Jun 19, 2013	19.85	19.95	19.43	19.57
1392	NASDAQ	TITN	Tue, Jun 18, 2013	19.85	20.14	19.73	19.88
1391	NASDAQ	TITN	Mon, Jun 17, 2013	20.50	20.50	19.75	19.84
1390	NASDAQ	TITN	Fri, Jun 14, 2013	20.55	20.67	20.29	20.40
1389	NASDAQ	TITN	Thu, Jun 13, 2013	20.10	20.65	20.00	20.63
1388	NASDAQ	TITN	Wed, Jun 12, 2013	20.44	20.61	20.06	20.06
1387	NASDAQ	TITN	Tue, Jun 11, 2013	20.27	20.40	20.00	20.31
1386	NASDAQ	TITN	Mon, Jun 10, 2013	20.40	20.56	20.30	20.40
1385	NASDAQ	TITN	Fri, Jun 7, 2013	20.76	20.76	20.27	20.40
1384	NASDAQ	TITN	Thu, Jun 6, 2013	20.60	21.23	20.37	20.74
1383	NASDAQ	TITN	Wed, Jun 5, 2013	20.45	20.68	20.14	20.25
1382	NASDAQ	TITN	Tue, Jun 4, 2013	21.05	21.22	20.29	20.58
1381	NASDAQ	TITN	Mon, Jun 3, 2013	20.57	21.06	20.51	20.94
1380	NASDAQ	TITN	Fri, May 31, 2013	20.34	20.96	20.33	20.51
1379	NASDAQ	TITN	Thu, May 30, 2013	20.53	20.62	20.22	20.48
1378	NASDAQ	TITN	Wed, May 29, 2013	20.24	20.54	20.17	20.48
1377	NASDAQ	TITN	Tue, May 28, 2013	20.60	20.60	20.22	20.40
1376	NASDAQ	TITN	Fri, May 24, 2013	19.95	20.58	19.76	20.40
1375	NASDAQ	TITN	Thu, May 23, 2013	22.41	22.62	21.96	22.50
1374	NASDAQ	TITN	Wed, May 22, 2013	22.91	23.40	22.40	22.63
1373	NASDAQ	TITN	Tue, May 21, 2013	22.56	22.95	22.45	22.79
1372	NASDAQ	TITN	Mon, May 20, 2013	22.53	22.62	22.30	22.56
1371	NASDAQ	TITN	Fri, May 17, 2013	22.70	23.04	22.51	22.67
1370	NASDAQ	TITN	Thu, May 16, 2013	22.92	23.31	22.64	22.72
1369	NASDAQ	TITN	Wed, May 15, 2013	23.50	23.56	22.60	22.96
1368	NASDAQ	TITN	Tue, May 14, 2013	23.58	23.80	23.34	23.66
1367	NASDAQ	TITN	Mon, May 13, 2013	23.51	23.79	23.24	23.43
1366	NASDAQ	TITN	Fri, May 10, 2013	23.76	24.00	23.55	23.66
1365	NASDAQ	TITN	Thu, May 9, 2013	23.89	23.93	23.60	23.77
1364	NASDAQ	TITN	Wed, May 8, 2013	23.65	23.95	23.27	23.92
1363	NASDAQ	TITN	Tue, May 7, 2013	23.29	23.74	23.20	23.60
1362	NASDAQ	TITN	Mon, May 6, 2013	22.68	23.28	22.55	23.26
1361	NASDAQ	TITN	Fri, May 3, 2013	22.50	23.05	22.50	22.61
1360	NASDAQ	TITN	Thu, May 2, 2013	22.08	22.47	21.92	22.20
1359	NASDAQ	TITN	Wed, May 1, 2013	22.60	22.61	21.88	22.02
1358	NASDAQ	TITN	Tue, Apr 30, 2013	22.64	22.88	22.35	22.56
1357	NASDAQ	TITN	Mon, Apr 29, 2013	22.31	22.89	22.07	22.60
1356	NASDAQ	TITN	Fri, Apr 26, 2013	21.99	22.59	21.71	22.00
1355	NASDAQ	TITN	Thu, Apr 25, 2013	21.90	22.66	21.76	22.07
1354	NASDAQ	TITN	Wed, Apr 24, 2013	22.01	22.17	21.65	21.78
1353	NASDAQ	TITN	Tue, Apr 23, 2013	22.15	22.20	21.65	21.96
1352	NASDAQ	TITN	Mon, Apr 22, 2013	21.92	22.24	21.55	22.03
1351	NASDAQ	TITN	Fri, Apr 19, 2013	21.73	21.95	21.52	21.77
1350	NASDAQ	TITN	Thu, Apr 18, 2013	21.95	21.98	21.47	21.73
1349	NASDAQ	TITN	Wed, Apr 17, 2013	21.22	21.87	21.19	21.73
1348	NASDAQ	TITN	Tue, Apr 16, 2013	21.21	21.64	20.60	21.20
1347	NASDAQ	TITN	Mon, Apr 15, 2013	21.78	21.85	20.77	21.21
1346	NASDAQ	TITN	Fri, Apr 12, 2013	21.75	22.11	21.75	21.89
1345	NASDAQ	TITN	Thu, Apr 11, 2013	22.46	22.69	21.79	21.92
1344	NASDAQ	TITN	Wed, Apr 10, 2013	21.33	22.56	21.30	22.45
1343	NASDAQ	TITN	Tue, Apr 9, 2013	26.51	26.58	25.69	26.12
1342	NASDAQ	TITN	Mon, Apr 8, 2013	26.34	26.62	25.93	26.27
1341	NASDAQ	TITN	Fri, Apr 5, 2013	25.81	26.28	25.75	26.21
1340	NASDAQ	TITN	Thu, Apr 4, 2013	26.36	26.74	26.30	26.36
1339	NASDAQ	TITN	Wed, Apr 3, 2013	26.99	26.99	26.01	26.31
1338	NASDAQ	TITN	Tue, Apr 2, 2013	26.84	27.06	26.55	26.97
1337	NASDAQ	TITN	Mon, Apr 1, 2013	27.73	27.79	26.13	26.59
1336	NASDAQ	TITN	Thu, Mar 28, 2013	27.88	28.04	27.61	27.77
1335	NASDAQ	TITN	Wed, Mar 27, 2013	27.59	28.03	27.52	27.79
1334	NASDAQ	TITN	Tue, Mar 26, 2013	28.02	28.32	27.69	27.82
1333	NASDAQ	TITN	Mon, Mar 25, 2013	28.10	28.60	27.62	27.77
1332	NASDAQ	TITN	Fri, Mar 22, 2013	27.63	28.22	27.52	27.97
1331	NASDAQ	TITN	Thu, Mar 21, 2013	28.17	28.36	27.25	27.53
1330	NASDAQ	TITN	Wed, Mar 20, 2013	29.30	29.48	28.38	28.47
1329	NASDAQ	TITN	Tue, Mar 19, 2013	29.95	29.95	28.69	29.10
1328	NASDAQ	TITN	Mon, Mar 18, 2013	29.01	29.95	29.01	29.75
1327	NASDAQ	TITN	Fri, Mar 15, 2013	29.38	29.79	28.98	29.56
1326	NASDAQ	TITN	Thu, Mar 14, 2013	29.48	29.75	29.27	29.45
1325	NASDAQ	TITN	Wed, Mar 13, 2013	29.40	29.51	29.23	29.40
1324	NASDAQ	TITN	Tue, Mar 12, 2013	29.07	29.62	28.68	29.39
1323	NASDAQ	TITN	Mon, Mar 11, 2013	28.93	29.29	28.88	29.19
1322	NASDAQ	TITN	Fri, Mar 8, 2013	29.38	29.70	28.87	29.00
1321	NASDAQ	TITN	Thu, Mar 7, 2013	28.67	29.19	28.44	29.03
1320	NASDAQ	TITN	Wed, Mar 6, 2013	29.43	29.94	28.34	28.71
1319	NASDAQ	TITN	Tue, Mar 5, 2013	28.54	29.36	28.61	29.25
1318	NASDAQ	TITN	Mon, Mar 4, 2013	28.40	28.85	27.86	28.29
1317	NASDAQ	TITN	Fri, Mar 1, 2013	28.07	28.60	27.85	28.49
1316	NASDAQ	TITN	Thu, Feb 28, 2013	28.38	28.80	28.23	28.25
1315	NASDAQ	TITN	Wed, Feb 27, 2013	27.69	28.70	27.59	28.35
1314	NASDAQ	TITN	Tue, Feb 26, 2013	27.98	28.00	27.17	27.66
1313	NASDAQ	TITN	Mon, Feb 25, 2013	29.07	29.29	27.83	27.87
1312	NASDAQ	TITN	Fri, Feb 22, 2013	28.82	29.16	28.49	28.74
1311	NASDAQ	TITN	Thu, Feb 21, 2013	29.32	29.32	27.90	28.67
1310	NASDAQ	TITN	Wed, Feb 20, 2013	30.64	30.68	29.22	29.32
1309	NASDAQ	TITN	Tue, Feb 19, 2013	31.87	32.00	30.35	30.56
1308	NASDAQ	TITN	Fri, Feb 15, 2013	31.26	31.98	30.70	31.85
1307	NASDAQ	TITN	Thu, Feb 14, 2013	30.52	31.54	30.11	31.19
1306	NASDAQ	TITN	Wed, Feb 13, 2013	30.20	30.77	30.04	30.73
1305	NASDAQ	TITN	Tue, Feb 12, 2013	29.24	30.31	29.14	30.07
1304	NASDAQ	TITN	Mon, Feb 11, 2013	28.79	29.29	28.47	29.26
1303	NASDAQ	TITN	Fri, Feb 8, 2013	28.13	28.95	27.79	28.89
1302	NASDAQ	TITN	Thu, Feb 7, 2013	28.60	28.67	27.67	27.99
1301	NASDAQ	TITN	Wed, Feb 6, 2013	28.21	29.00	28.08	28.67
1300	NASDAQ	TITN	Tue, Feb 5, 2013	28.53	28.71	28.27	28.40
1299	NASDAQ	TITN	Mon, Feb 4, 2013	28.98	29.22	28.00	28.20
1298	NASDAQ	TITN	Fri, Feb 1, 2013	29.07	29.56	28.86	29.26
1297	NASDAQ	TITN	Thu, Jan 31, 2013	28.11	29.50	28.11	28.91
1296	NASDAQ	TITN	Wed, Jan 30, 2013	28.62	28.82	28.22	28.27
1295	NASDAQ	TITN	Tue, Jan 29, 2013	29.63	29.63	28.45	28.77
1294	NASDAQ	TITN	Mon, Jan 28, 2013	29.61	29.87	29.12	29.64
1293	NASDAQ	TITN	Fri, Jan 25, 2013	29.04	29.78	28.64	29.61
1292	NASDAQ	TITN	Thu, Jan 24, 2013	28.69	29.07	28.51	28.86
1291	NASDAQ	TITN	Wed, Jan 23, 2013	28.24	28.84	28.00	28.75
1290	NASDAQ	TITN	Tue, Jan 22, 2013	28.19	28.43	27.97	28.19
1289	NASDAQ	TITN	Fri, Jan 18, 2013	28.14	28.16	27.44	28.14
1288	NASDAQ	TITN	Thu, Jan 17, 2013	27.74	28.32	27.59	28.15
1287	NASDAQ	TITN	Wed, Jan 16, 2013	28.04	28.09	27.50	27.65
1286	NASDAQ	TITN	Tue, Jan 15, 2013	27.29	27.57	27.03	27.42
1285	NASDAQ	TITN	Mon, Jan 14, 2013	28.22	28.42	27.14	27.49
1284	NASDAQ	TITN	Fri, Jan 11, 2013	27.81	28.34	27.62	28.20
1283	NASDAQ	TITN	Thu, Jan 10, 2013	27.03	27.87	26.98	27.79
1282	NASDAQ	TITN	Wed, Jan 9, 2013	26.35	27.06	26.24	26.93
1281	NASDAQ	TITN	Tue, Jan 8, 2013	25.59	26.20	25.48	26.20
1280	NASDAQ	TITN	Mon, Jan 7, 2013	25.55	25.97	25.22	25.56
1279	NASDAQ	TITN	Fri, Jan 4, 2013	25.87	26.00	25.48	25.75
1278	NASDAQ	TITN	Thu, Jan 3, 2013	25.66	26.15	25.50	25.68
1277	NASDAQ	TITN	Wed, Jan 2, 2013	25.37	26.83	24.82	25.67
1276	NASDAQ	TITN	Mon, Dec 31, 2012	24.30	24.73	23.90	24.70
1275	NASDAQ	TITN	Fri, Dec 28, 2012	24.33	24.72	24.30	24.36
1274	NASDAQ	TITN	Thu, Dec 27, 2012	24.60	24.71	24.11	24.51
1273	NASDAQ	TITN	Wed, Dec 26, 2012	25.03	25.11	24.40	24.54
1272	NASDAQ	TITN	Mon, Dec 24, 2012	24.85	25.14	24.38	24.99
1271	NASDAQ	TITN	Fri, Dec 21, 2012	24.11	24.91	23.95	24.86
1270	NASDAQ	TITN	Thu, Dec 20, 2012	24.55	24.81	24.27	24.76
1269	NASDAQ	TITN	Wed, Dec 19, 2012	24.94	24.96	24.16	24.55
1268	NASDAQ	TITN	Tue, Dec 18, 2012	24.20	25.27	24.14	24.97
1267	NASDAQ	TITN	Mon, Dec 17, 2012	23.85	24.18	23.70	24.13
1266	NASDAQ	TITN	Fri, Dec 14, 2012	23.27	23.74	23.27	23.70
1265	NASDAQ	TITN	Thu, Dec 13, 2012	23.43	23.70	23.13	23.32
1264	NASDAQ	TITN	Wed, Dec 12, 2012	23.99	24.09	23.35	23.48
1263	NASDAQ	TITN	Tue, Dec 11, 2012	23.70	23.95	23.40	23.90
1262	NASDAQ	TITN	Mon, Dec 10, 2012	23.11	23.68	22.80	23.35
1261	NASDAQ	TITN	Fri, Dec 7, 2012	23.61	23.77	22.85	22.90
1260	NASDAQ	TITN	Thu, Dec 6, 2012	24.40	24.49	22.75	23.49
1259	NASDAQ	TITN	Wed, Dec 5, 2012	22.99	23.50	22.76	23.14
1258	NASDAQ	TITN	Tue, Dec 4, 2012	22.03	23.00	21.91	22.98
1257	NASDAQ	TITN	Mon, Dec 3, 2012	22.47	22.59	21.89	22.05
1256	NASDAQ	TITN	Fri, Nov 30, 2012	22.75	22.99	22.09	22.22
1255	NASDAQ	TITN	Thu, Nov 29, 2012	22.96	23.21	22.48	22.70
1254	NASDAQ	TITN	Wed, Nov 28, 2012	22.24	22.72	21.85	22.64
1253	NASDAQ	TITN	Tue, Nov 27, 2012	22.33	22.99	22.26	22.50
1252	NASDAQ	TITN	Mon, Nov 26, 2012	21.55	22.44	21.55	22.36
1251	NASDAQ	TITN	Fri, Nov 23, 2012	21.16	21.64	21.11	21.62
1250	NASDAQ	TITN	Wed, Nov 21, 2012	21.25	21.84	20.90	21.08
1249	NASDAQ	TITN	Tue, Nov 20, 2012	21.63	21.77	21.02	21.31
1248	NASDAQ	TITN	Mon, Nov 19, 2012	20.76	21.77	20.63	21.69
1247	NASDAQ	TITN	Fri, Nov 16, 2012	20.00	20.46	19.78	20.31
1246	NASDAQ	TITN	Thu, Nov 15, 2012	20.07	20.32	19.77	19.94
1245	NASDAQ	TITN	Wed, Nov 14, 2012	21.56	21.78	20.02	20.11
1244	NASDAQ	TITN	Tue, Nov 13, 2012	21.53	21.82	21.13	21.48
1243	NASDAQ	TITN	Mon, Nov 12, 2012	22.00	22.10	21.61	21.75
1242	NASDAQ	TITN	Fri, Nov 9, 2012	21.96	22.32	21.87	22.04
1241	NASDAQ	TITN	Thu, Nov 8, 2012	22.20	22.65	22.02	22.15
1240	NASDAQ	TITN	Wed, Nov 7, 2012	22.89	23.01	21.77	22.19
1239	NASDAQ	TITN	Tue, Nov 6, 2012	22.87	23.95	22.76	23.30
1238	NASDAQ	TITN	Mon, Nov 5, 2012	22.49	22.79	22.24	22.66
1237	NASDAQ	TITN	Fri, Nov 2, 2012	23.23	23.65	22.44	22.51
1236	NASDAQ	TITN	Thu, Nov 1, 2012	23.61	23.92	22.65	23.17
1235	NASDAQ	TITN	Wed, Oct 31, 2012	22.27	24.00	22.27	23.60
1234	NASDAQ	TITN	Fri, Oct 26, 2012	22.17	22.26	22.01	22.22
1233	NASDAQ	TITN	Thu, Oct 25, 2012	21.45	22.41	21.19	22.03
1232	NASDAQ	TITN	Wed, Oct 24, 2012	21.64	21.64	21.00	21.19
1231	NASDAQ	TITN	Tue, Oct 23, 2012	21.26	21.68	20.90	21.44
1230	NASDAQ	TITN	Mon, Oct 22, 2012	22.29	22.30	21.75	21.84
1229	NASDAQ	TITN	Fri, Oct 19, 2012	22.83	22.85	22.04	22.42
1228	NASDAQ	TITN	Thu, Oct 18, 2012	22.80	23.22	22.47	23.00
1227	NASDAQ	TITN	Wed, Oct 17, 2012	21.44	22.93	21.18	22.77
1226	NASDAQ	TITN	Tue, Oct 16, 2012	20.64	21.51	20.45	21.44
1225	NASDAQ	TITN	Mon, Oct 15, 2012	20.67	20.67	20.17	20.43
1224	NASDAQ	TITN	Fri, Oct 12, 2012	20.50	20.67	20.30	20.42
1223	NASDAQ	TITN	Thu, Oct 11, 2012	20.87	21.15	20.35	20.53
1222	NASDAQ	TITN	Wed, Oct 10, 2012	21.37	21.41	20.48	20.81
1221	NASDAQ	TITN	Tue, Oct 9, 2012	21.32	21.61	21.12	21.35
1220	NASDAQ	TITN	Mon, Oct 8, 2012	21.03	21.70	20.73	21.47
1219	NASDAQ	TITN	Fri, Oct 5, 2012	21.29	21.49	21.05	21.23
1218	NASDAQ	TITN	Thu, Oct 4, 2012	20.91	21.29	20.49	21.25
1217	NASDAQ	TITN	Wed, Oct 3, 2012	20.54	20.84	20.29	20.72
1216	NASDAQ	TITN	Tue, Oct 2, 2012	20.26	20.65	20.26	20.53
1215	NASDAQ	TITN	Mon, Oct 1, 2012	20.27	20.64	20.18	20.37
1214	NASDAQ	TITN	Fri, Sep 28, 2012	20.18	20.45	19.98	20.28
1213	NASDAQ	TITN	Thu, Sep 27, 2012	19.74	20.36	19.68	20.25
1212	NASDAQ	TITN	Wed, Sep 26, 2012	20.03	20.03	19.42	19.59
1211	NASDAQ	TITN	Tue, Sep 25, 2012	20.49	20.53	19.90	20.02
1210	NASDAQ	TITN	Mon, Sep 24, 2012	20.74	20.77	20.35	20.43
1209	NASDAQ	TITN	Fri, Sep 21, 2012	20.79	20.92	20.60	20.80
1208	NASDAQ	TITN	Thu, Sep 20, 2012	20.36	20.68	20.16	20.60
1207	NASDAQ	TITN	Wed, Sep 19, 2012	20.66	20.77	20.12	20.55
1206	NASDAQ	TITN	Tue, Sep 18, 2012	21.01	21.21	20.51	20.60
1205	NASDAQ	TITN	Mon, Sep 17, 2012	20.58	21.67	20.50	20.93
1204	NASDAQ	TITN	Fri, Sep 14, 2012	19.64	20.56	19.63	20.30
1203	NASDAQ	TITN	Thu, Sep 13, 2012	19.40	19.78	19.19	19.57
1202	NASDAQ	TITN	Wed, Sep 12, 2012	19.67	19.90	19.26	19.37
1201	NASDAQ	TITN	Tue, Sep 11, 2012	19.45	20.05	19.07	19.66
1200	NASDAQ	TITN	Mon, Sep 10, 2012	21.11	21.71	19.32	19.41
1199	NASDAQ	TITN	Fri, Sep 7, 2012	23.90	25.69	23.54	25.36
1198	NASDAQ	TITN	Thu, Sep 6, 2012	23.61	24.17	23.61	23.74
1197	NASDAQ	TITN	Wed, Sep 5, 2012	23.02	23.49	22.68	23.44
1196	NASDAQ	TITN	Tue, Sep 4, 2012	23.16	23.48	22.21	23.09
1195	NASDAQ	TITN	Fri, Aug 31, 2012	23.75	23.75	22.96	23.05
1194	NASDAQ	TITN	Thu, Aug 30, 2012	23.75	23.75	23.03	23.44
1193	NASDAQ	TITN	Wed, Aug 29, 2012	22.94	23.83	22.74	23.78
1192	NASDAQ	TITN	Tue, Aug 28, 2012	23.42	23.87	22.88	22.94
1191	NASDAQ	TITN	Mon, Aug 27, 2012	23.85	23.99	23.10	23.36
1190	NASDAQ	TITN	Fri, Aug 24, 2012	24.16	24.60	23.56	23.77
1189	NASDAQ	TITN	Thu, Aug 23, 2012	24.73	25.15	24.03	24.21
1188	NASDAQ	TITN	Wed, Aug 22, 2012	26.11	26.11	23.95	24.87
1187	NASDAQ	TITN	Tue, Aug 21, 2012	27.10	27.50	25.85	26.12
1186	NASDAQ	TITN	Mon, Aug 20, 2012	27.56	27.56	26.68	26.93
1185	NASDAQ	TITN	Fri, Aug 17, 2012	28.97	28.99	26.86	27.55
1184	NASDAQ	TITN	Thu, Aug 16, 2012	28.45	29.11	27.73	28.92
1183	NASDAQ	TITN	Wed, Aug 15, 2012	27.48	28.58	26.92	28.39
1182	NASDAQ	TITN	Tue, Aug 14, 2012	28.51	28.83	27.57	27.64
1181	NASDAQ	TITN	Mon, Aug 13, 2012	28.33	28.73	27.86	28.50
1180	NASDAQ	TITN	Fri, Aug 10, 2012	29.22	29.25	28.21	28.32
1179	NASDAQ	TITN	Thu, Aug 9, 2012	30.02	30.02	29.03	29.26
1178	NASDAQ	TITN	Wed, Aug 8, 2012	29.32	30.32	29.32	30.02
1177	NASDAQ	TITN	Tue, Aug 7, 2012	28.84	29.79	28.78	29.66
1176	NASDAQ	TITN	Mon, Aug 6, 2012	28.29	28.97	28.29	28.63
1175	NASDAQ	TITN	Fri, Aug 3, 2012	27.04	28.49	27.04	28.19
1174	NASDAQ	TITN	Thu, Aug 2, 2012	26.89	27.79	26.11	26.45
1173	NASDAQ	TITN	Wed, Aug 1, 2012	28.50	28.54	27.10	27.18
1172	NASDAQ	TITN	Tue, Jul 31, 2012	29.15	29.42	28.26	28.44
1171	NASDAQ	TITN	Mon, Jul 30, 2012	28.95	29.57	28.69	29.32
1170	NASDAQ	TITN	Fri, Jul 27, 2012	29.03	29.46	27.97	28.95
1169	NASDAQ	TITN	Thu, Jul 26, 2012	28.77	29.14	28.16	28.82
1168	NASDAQ	TITN	Wed, Jul 25, 2012	28.42	28.70	28.00	28.09
1167	NASDAQ	TITN	Tue, Jul 24, 2012	28.13	28.46	27.59	28.06
1166	NASDAQ	TITN	Mon, Jul 23, 2012	27.86	28.04	27.50	27.88
1165	NASDAQ	TITN	Fri, Jul 20, 2012	29.00	29.33	28.00	28.66
1164	NASDAQ	TITN	Thu, Jul 19, 2012	30.25	30.25	29.20	29.26
1163	NASDAQ	TITN	Wed, Jul 18, 2012	30.92	31.70	29.93	30.00
1162	NASDAQ	TITN	Tue, Jul 17, 2012	31.45	31.64	30.20	31.09
1161	NASDAQ	TITN	Mon, Jul 16, 2012	31.67	32.00	31.18	31.28
1160	NASDAQ	TITN	Fri, Jul 13, 2012	30.54	31.95	30.41	31.67
1159	NASDAQ	TITN	Thu, Jul 12, 2012	28.43	30.25	27.93	30.10
1158	NASDAQ	TITN	Wed, Jul 11, 2012	30.10	30.30	28.41	28.84
1157	NASDAQ	TITN	Tue, Jul 10, 2012	31.30	32.30	29.64	29.64
1156	NASDAQ	TITN	Mon, Jul 9, 2012	30.67	31.29	30.11	30.95
1155	NASDAQ	TITN	Fri, Jul 6, 2012	31.68	32.19	30.52	30.83
1154	NASDAQ	TITN	Thu, Jul 5, 2012	31.38	32.65	31.32	32.20
1153	NASDAQ	TITN	Tue, Jul 3, 2012	30.24	32.00	30.16	31.61
1152	NASDAQ	TITN	Mon, Jul 2, 2012	30.62	31.29	28.83	30.13
1151	NASDAQ	TITN	Fri, Jun 29, 2012	29.28	31.02	28.83	30.37
1150	NASDAQ	TITN	Thu, Jun 28, 2012	28.07	28.58	27.90	28.55
1149	NASDAQ	TITN	Wed, Jun 27, 2012	29.10	29.38	28.15	28.29
1148	NASDAQ	TITN	Tue, Jun 26, 2012	27.50	29.30	27.32	28.91
1147	NASDAQ	TITN	Mon, Jun 25, 2012	27.09	27.09	26.30	26.94
1146	NASDAQ	TITN	Fri, Jun 22, 2012	26.63	27.98	26.32	27.71
1145	NASDAQ	TITN	Thu, Jun 21, 2012	28.02	28.21	26.26	26.39
1144	NASDAQ	TITN	Wed, Jun 20, 2012	27.80	28.35	27.54	28.19
1143	NASDAQ	TITN	Tue, Jun 19, 2012	26.50	28.25	26.44	27.90
1142	NASDAQ	TITN	Mon, Jun 18, 2012	26.48	26.92	26.12	26.61
1141	NASDAQ	TITN	Fri, Jun 15, 2012	26.05	26.92	25.72	26.82
1140	NASDAQ	TITN	Thu, Jun 14, 2012	25.92	26.45	25.53	26.27
1139	NASDAQ	TITN	Wed, Jun 13, 2012	26.91	26.93	25.75	26.00
1138	NASDAQ	TITN	Tue, Jun 12, 2012	26.77	27.26	26.54	26.94
1137	NASDAQ	TITN	Mon, Jun 11, 2012	27.20	27.42	26.13	26.74
1136	NASDAQ	TITN	Fri, Jun 8, 2012	26.00	27.93	25.01	27.03
1135	NASDAQ	TITN	Thu, Jun 7, 2012	29.98	30.50	25.92	26.06
1134	NASDAQ	TITN	Wed, Jun 6, 2012	31.42	33.32	31.42	33.31
1133	NASDAQ	TITN	Tue, Jun 5, 2012	28.97	31.39	28.68	30.93
1132	NASDAQ	TITN	Mon, Jun 4, 2012	29.51	30.12	28.39	29.05
1131	NASDAQ	TITN	Fri, Jun 1, 2012	30.07	30.33	29.40	29.63
1130	NASDAQ	TITN	Thu, May 31, 2012	32.35	32.48	30.27	30.85
1129	NASDAQ	TITN	Wed, May 30, 2012	32.26	32.34	31.55	32.18
1128	NASDAQ	TITN	Tue, May 29, 2012	32.65	34.10	32.51	32.76
1127	NASDAQ	TITN	Fri, May 25, 2012	31.19	31.97	30.71	31.92
1126	NASDAQ	TITN	Thu, May 24, 2012	32.56	32.65	30.76	31.27
1125	NASDAQ	TITN	Wed, May 23, 2012	33.01	33.16	31.15	32.51
1124	NASDAQ	TITN	Tue, May 22, 2012	32.37	34.15	32.37	33.23
1123	NASDAQ	TITN	Mon, May 21, 2012	30.49	32.68	30.19	32.46
1122	NASDAQ	TITN	Fri, May 18, 2012	28.95	31.32	28.65	30.54
1121	NASDAQ	TITN	Thu, May 17, 2012	29.55	29.74	28.33	28.87
1120	NASDAQ	TITN	Wed, May 16, 2012	31.00	31.00	29.40	29.55
1119	NASDAQ	TITN	Tue, May 15, 2012	31.80	32.00	30.26	30.92
1118	NASDAQ	TITN	Mon, May 14, 2012	32.44	32.77	31.54	31.87
1117	NASDAQ	TITN	Fri, May 11, 2012	33.36	34.04	32.90	33.00
1116	NASDAQ	TITN	Thu, May 10, 2012	33.94	34.63	33.33	33.70
1115	NASDAQ	TITN	Wed, May 9, 2012	32.96	33.85	32.34	33.47
1114	NASDAQ	TITN	Tue, May 8, 2012	34.34	34.45	32.76	33.47
1113	NASDAQ	TITN	Mon, May 7, 2012	34.48	35.04	33.92	34.73
1112	NASDAQ	TITN	Fri, May 4, 2012	35.00	35.30	34.24	34.48
1111	NASDAQ	TITN	Thu, May 3, 2012	36.05	36.70	35.00	35.28
1110	NASDAQ	TITN	Wed, May 2, 2012	35.75	36.15	35.01	36.05
1109	NASDAQ	TITN	Tue, May 1, 2012	35.49	36.43	35.04	35.96
1108	NASDAQ	TITN	Mon, Apr 30, 2012	35.53	35.82	34.85	35.63
1107	NASDAQ	TITN	Fri, Apr 27, 2012	34.95	36.00	34.74	35.71
1106	NASDAQ	TITN	Thu, Apr 26, 2012	33.99	35.29	33.74	34.84
1105	NASDAQ	TITN	Wed, Apr 25, 2012	34.30	34.75	33.76	33.99
1104	NASDAQ	TITN	Tue, Apr 24, 2012	34.10	34.50	32.60	33.63
1103	NASDAQ	TITN	Mon, Apr 23, 2012	33.59	34.40	32.43	34.23
1102	NASDAQ	TITN	Fri, Apr 20, 2012	33.58	34.22	32.98	33.98
1101	NASDAQ	TITN	Thu, Apr 19, 2012	32.00	33.70	31.96	33.25
1100	NASDAQ	TITN	Wed, Apr 18, 2012	32.75	32.83	31.48	31.98
1099	NASDAQ	TITN	Tue, Apr 17, 2012	35.04	35.08	33.15	33.23
1098	NASDAQ	TITN	Mon, Apr 16, 2012	36.25	36.29	34.25	34.75
1097	NASDAQ	TITN	Fri, Apr 13, 2012	34.96	36.92	34.96	36.00
1096	NASDAQ	TITN	Thu, Apr 12, 2012	32.00	35.33	31.27	35.26
1095	NASDAQ	TITN	Wed, Apr 11, 2012	31.72	33.39	30.66	32.05
1094	NASDAQ	TITN	Tue, Apr 10, 2012	29.41	29.45	27.19	27.47
1093	NASDAQ	TITN	Mon, Apr 9, 2012	28.23	29.47	27.55	29.10
1092	NASDAQ	TITN	Thu, Apr 5, 2012	26.89	27.70	26.87	27.32
1091	NASDAQ	TITN	Wed, Apr 4, 2012	27.56	27.71	26.87	27.11
1090	NASDAQ	TITN	Tue, Apr 3, 2012	28.15	28.50	27.67	27.69
1089	NASDAQ	TITN	Mon, Apr 2, 2012	28.76	28.76	27.99	28.15
1088	NASDAQ	TITN	Fri, Mar 30, 2012	28.07	28.49	27.69	28.19
1087	NASDAQ	TITN	Thu, Mar 29, 2012	27.15	27.91	27.08	27.78
1086	NASDAQ	TITN	Wed, Mar 28, 2012	27.46	27.60	26.44	27.54
1085	NASDAQ	TITN	Tue, Mar 27, 2012	27.40	27.77	27.00	27.34
1084	NASDAQ	TITN	Mon, Mar 26, 2012	27.10	27.94	26.84	27.42
1083	NASDAQ	TITN	Fri, Mar 23, 2012	26.00	26.88	25.88	26.80
1082	NASDAQ	TITN	Thu, Mar 22, 2012	25.73	26.00	25.44	25.91
1081	NASDAQ	TITN	Wed, Mar 21, 2012	25.80	26.32	25.50	26.14
1080	NASDAQ	TITN	Tue, Mar 20, 2012	25.94	26.25	25.58	25.78
1079	NASDAQ	TITN	Mon, Mar 19, 2012	25.94	26.95	25.94	26.26
1078	NASDAQ	TITN	Fri, Mar 16, 2012	26.00	26.43	25.70	25.96
1077	NASDAQ	TITN	Thu, Mar 15, 2012	25.60	26.06	25.37	26.01
1076	NASDAQ	TITN	Wed, Mar 14, 2012	25.49	25.74	25.25	25.52
1075	NASDAQ	TITN	Tue, Mar 13, 2012	25.16	25.65	24.96	25.49
1074	NASDAQ	TITN	Mon, Mar 12, 2012	25.07	25.19	24.83	24.91
1073	NASDAQ	TITN	Fri, Mar 9, 2012	25.06	25.25	24.77	25.21
1072	NASDAQ	TITN	Thu, Mar 8, 2012	23.96	24.98	23.79	24.97
1071	NASDAQ	TITN	Wed, Mar 7, 2012	23.86	23.98	23.58	23.65
1070	NASDAQ	TITN	Tue, Mar 6, 2012	24.65	24.68	23.66	23.69
1069	NASDAQ	TITN	Mon, Mar 5, 2012	25.90	25.90	25.04	25.04
1068	NASDAQ	TITN	Fri, Mar 2, 2012	26.51	27.02	26.00	26.00
1067	NASDAQ	TITN	Thu, Mar 1, 2012	26.36	26.95	26.35	26.60
1066	NASDAQ	TITN	Wed, Feb 29, 2012	27.47	27.86	26.14	26.19
1065	NASDAQ	TITN	Tue, Feb 28, 2012	27.40	27.82	27.13	27.42
1064	NASDAQ	TITN	Mon, Feb 27, 2012	27.12	27.69	26.27	27.40
1063	NASDAQ	TITN	Fri, Feb 24, 2012	27.88	28.15	27.41	27.41
1062	NASDAQ	TITN	Thu, Feb 23, 2012	27.80	28.21	27.60	27.93
1061	NASDAQ	TITN	Wed, Feb 22, 2012	27.49	27.91	27.18	27.78
1060	NASDAQ	TITN	Tue, Feb 21, 2012	27.37	28.02	27.27	27.66
1059	NASDAQ	TITN	Fri, Feb 17, 2012	27.44	27.44	27.16	27.31
1058	NASDAQ	TITN	Thu, Feb 16, 2012	27.24	27.50	27.01	27.26
1057	NASDAQ	TITN	Wed, Feb 15, 2012	28.48	28.50	27.08	27.38
1056	NASDAQ	TITN	Tue, Feb 14, 2012	28.11	28.36	27.75	28.35
1055	NASDAQ	TITN	Mon, Feb 13, 2012	27.83	28.20	27.47	28.17
1054	NASDAQ	TITN	Fri, Feb 10, 2012	27.77	27.80	27.09	27.54
1053	NASDAQ	TITN	Thu, Feb 9, 2012	28.24	28.40	28.03	28.13
1052	NASDAQ	TITN	Wed, Feb 8, 2012	26.56	28.68	26.56	28.20
1051	NASDAQ	TITN	Tue, Feb 7, 2012	25.80	26.56	25.39	26.52
1050	NASDAQ	TITN	Mon, Feb 6, 2012	25.33	25.85	25.12	25.73
1049	NASDAQ	TITN	Fri, Feb 3, 2012	25.02	25.80	24.91	25.56
1048	NASDAQ	TITN	Thu, Feb 2, 2012	24.59	24.68	24.38	24.62
1047	NASDAQ	TITN	Wed, Feb 1, 2012	24.94	25.22	24.36	24.55
1046	NASDAQ	TITN	Tue, Jan 31, 2012	26.29	26.30	24.71	24.74
1045	NASDAQ	TITN	Mon, Jan 30, 2012	26.03	26.16	25.80	26.05
1044	NASDAQ	TITN	Fri, Jan 27, 2012	26.15	26.48	25.61	26.32
1043	NASDAQ	TITN	Thu, Jan 26, 2012	26.12	26.54	25.69	26.32
1042	NASDAQ	TITN	Wed, Jan 25, 2012	25.20	26.09	24.68	26.08
1041	NASDAQ	TITN	Tue, Jan 24, 2012	25.14	25.31	24.84	25.16
1040	NASDAQ	TITN	Mon, Jan 23, 2012	25.56	26.02	25.40	25.43
1039	NASDAQ	TITN	Fri, Jan 20, 2012	25.69	25.75	24.86	25.50
1038	NASDAQ	TITN	Thu, Jan 19, 2012	24.16	25.78	24.07	25.70
1037	NASDAQ	TITN	Wed, Jan 18, 2012	23.64	24.10	23.48	23.96
1036	NASDAQ	TITN	Tue, Jan 17, 2012	23.74	24.15	23.50	23.64
1035	NASDAQ	TITN	Fri, Jan 13, 2012	22.93	23.62	22.91	23.50
1034	NASDAQ	TITN	Thu, Jan 12, 2012	23.57	23.57	22.87	23.24
1033	NASDAQ	TITN	Wed, Jan 11, 2012	23.05	23.63	22.65	23.58
1032	NASDAQ	TITN	Tue, Jan 10, 2012	22.92	23.17	22.65	23.11
1031	NASDAQ	TITN	Mon, Jan 9, 2012	22.70	23.09	22.34	22.40
1030	NASDAQ	TITN	Fri, Jan 6, 2012	22.88	23.00	22.44	22.47
1029	NASDAQ	TITN	Thu, Jan 5, 2012	22.51	23.00	22.07	22.82
1028	NASDAQ	TITN	Wed, Jan 4, 2012	22.42	22.99	22.20	22.71
1027	NASDAQ	TITN	Tue, Jan 3, 2012	22.38	22.75	22.10	22.52
1026	NASDAQ	TITN	Fri, Dec 30, 2011	21.02	21.94	21.02	21.73
1025	NASDAQ	TITN	Thu, Dec 29, 2011	21.18	21.40	20.91	21.08
1024	NASDAQ	TITN	Wed, Dec 28, 2011	21.38	21.44	20.99	21.08
1023	NASDAQ	TITN	Tue, Dec 27, 2011	21.60	21.94	21.28	21.38
1022	NASDAQ	TITN	Fri, Dec 23, 2011	21.93	22.00	21.63	21.78
1021	NASDAQ	TITN	Thu, Dec 22, 2011	21.75	22.03	21.68	21.89
1020	NASDAQ	TITN	Wed, Dec 21, 2011	21.33	21.75	21.00	21.63
1019	NASDAQ	TITN	Tue, Dec 20, 2011	21.25	21.39	20.94	21.33
1018	NASDAQ	TITN	Mon, Dec 19, 2011	20.94	21.27	20.38	20.63
1017	NASDAQ	TITN	Fri, Dec 16, 2011	20.69	21.18	20.32	20.62
1016	NASDAQ	TITN	Thu, Dec 15, 2011	21.37	21.37	20.29	20.42
1015	NASDAQ	TITN	Wed, Dec 14, 2011	21.10	21.33	20.47	20.92
1014	NASDAQ	TITN	Tue, Dec 13, 2011	22.33	22.33	21.12	21.37
1013	NASDAQ	TITN	Mon, Dec 12, 2011	22.88	22.88	21.55	22.20
1012	NASDAQ	TITN	Fri, Dec 9, 2011	25.00	25.10	21.72	23.23
1011	NASDAQ	TITN	Thu, Dec 8, 2011	22.87	23.54	22.72	22.89
1010	NASDAQ	TITN	Wed, Dec 7, 2011	22.82	23.68	22.51	23.18
1009	NASDAQ	TITN	Tue, Dec 6, 2011	23.18	23.29	22.62	22.95
1008	NASDAQ	TITN	Mon, Dec 5, 2011	22.50	23.50	22.50	23.13
1007	NASDAQ	TITN	Fri, Dec 2, 2011	22.17	22.35	21.88	21.96
1006	NASDAQ	TITN	Thu, Dec 1, 2011	21.61	22.26	21.50	21.74
1005	NASDAQ	TITN	Wed, Nov 30, 2011	21.86	22.16	21.55	21.70
1004	NASDAQ	TITN	Tue, Nov 29, 2011	20.28	21.00	20.13	20.73
1003	NASDAQ	TITN	Mon, Nov 28, 2011	19.56	20.40	19.43	20.16
1002	NASDAQ	TITN	Fri, Nov 25, 2011	18.73	19.01	18.50	18.71
1001	NASDAQ	TITN	Wed, Nov 23, 2011	19.48	19.98	18.91	18.92
1000	NASDAQ	TITN	Tue, Nov 22, 2011	19.94	20.13	19.53	19.70
999	NASDAQ	TITN	Mon, Nov 21, 2011	19.75	20.08	19.38	19.93
998	NASDAQ	TITN	Fri, Nov 18, 2011	20.90	21.13	20.08	20.14
997	NASDAQ	TITN	Thu, Nov 17, 2011	22.30	22.48	20.77	20.92
996	NASDAQ	TITN	Wed, Nov 16, 2011	22.64	23.29	22.30	22.32
995	NASDAQ	TITN	Tue, Nov 15, 2011	22.15	23.02	22.15	22.96
994	NASDAQ	TITN	Mon, Nov 14, 2011	22.74	22.88	22.22	22.34
993	NASDAQ	TITN	Fri, Nov 11, 2011	22.52	23.00	22.50	22.79
992	NASDAQ	TITN	Thu, Nov 10, 2011	21.94	22.17	21.19	22.12
991	NASDAQ	TITN	Wed, Nov 9, 2011	22.77	22.94	21.18	21.41
990	NASDAQ	TITN	Tue, Nov 8, 2011	24.17	24.23	23.03	23.23
989	NASDAQ	TITN	Mon, Nov 7, 2011	23.77	24.05	22.95	23.91
988	NASDAQ	TITN	Fri, Nov 4, 2011	23.75	24.25	23.68	23.88
987	NASDAQ	TITN	Thu, Nov 3, 2011	23.29	24.22	22.95	24.13
986	NASDAQ	TITN	Wed, Nov 2, 2011	22.43	23.10	21.97	22.87
985	NASDAQ	TITN	Tue, Nov 1, 2011	22.25	22.60	21.56	21.92
984	NASDAQ	TITN	Mon, Oct 31, 2011	23.68	23.95	22.78	23.33
983	NASDAQ	TITN	Fri, Oct 28, 2011	24.05	24.61	23.90	24.16
982	NASDAQ	TITN	Thu, Oct 27, 2011	23.73	25.05	23.64	24.37
981	NASDAQ	TITN	Wed, Oct 26, 2011	23.22	23.22	22.09	22.95
980	NASDAQ	TITN	Tue, Oct 25, 2011	23.10	23.41	22.49	22.74
979	NASDAQ	TITN	Mon, Oct 24, 2011	22.46	23.66	22.23	23.19
978	NASDAQ	TITN	Fri, Oct 21, 2011	21.64	22.35	21.21	22.32
977	NASDAQ	TITN	Thu, Oct 20, 2011	21.25	21.56	20.60	21.15
976	NASDAQ	TITN	Wed, Oct 19, 2011	21.35	21.95	21.10	21.24
975	NASDAQ	TITN	Tue, Oct 18, 2011	21.13	21.51	20.34	21.33
974	NASDAQ	TITN	Mon, Oct 17, 2011	21.02	21.49	20.61	20.99
973	NASDAQ	TITN	Fri, Oct 14, 2011	20.36	21.41	20.36	21.15
972	NASDAQ	TITN	Thu, Oct 13, 2011	20.54	20.98	19.65	20.04
971	NASDAQ	TITN	Wed, Oct 12, 2011	21.06	21.64	20.38	20.65
970	NASDAQ	TITN	Tue, Oct 11, 2011	19.80	21.04	19.55	20.80
969	NASDAQ	TITN	Mon, Oct 10, 2011	18.98	20.63	18.67	20.07
968	NASDAQ	TITN	Fri, Oct 7, 2011	18.77	19.20	18.23	18.54
967	NASDAQ	TITN	Thu, Oct 6, 2011	18.30	19.09	18.05	18.60
966	NASDAQ	TITN	Wed, Oct 5, 2011	17.42	18.43	17.29	18.26
965	NASDAQ	TITN	Tue, Oct 4, 2011	15.73	17.45	15.58	17.38
964	NASDAQ	TITN	Mon, Oct 3, 2011	17.73	17.79	15.75	15.77
963	NASDAQ	TITN	Fri, Sep 30, 2011	19.03	19.29	17.84	17.90
962	NASDAQ	TITN	Thu, Sep 29, 2011	19.83	20.21	18.76	19.43
961	NASDAQ	TITN	Wed, Sep 28, 2011	20.41	20.52	19.21	19.23
960	NASDAQ	TITN	Tue, Sep 27, 2011	20.17	21.42	20.01	20.39
959	NASDAQ	TITN	Mon, Sep 26, 2011	19.66	19.76	18.79	19.65
958	NASDAQ	TITN	Fri, Sep 23, 2011	18.56	19.90	18.39	19.50
957	NASDAQ	TITN	Thu, Sep 22, 2011	20.38	20.63	17.92	18.50
956	NASDAQ	TITN	Wed, Sep 21, 2011	21.78	22.41	21.28	21.33
955	NASDAQ	TITN	Tue, Sep 20, 2011	23.00	23.25	21.75	21.88
954	NASDAQ	TITN	Mon, Sep 19, 2011	22.29	23.07	21.67	22.78
953	NASDAQ	TITN	Fri, Sep 16, 2011	23.46	23.61	22.86	23.09
952	NASDAQ	TITN	Thu, Sep 15, 2011	23.35	23.68	22.70	23.32
951	NASDAQ	TITN	Wed, Sep 14, 2011	22.41	23.49	21.95	23.11
950	NASDAQ	TITN	Tue, Sep 13, 2011	21.32	22.38	21.03	22.19
949	NASDAQ	TITN	Mon, Sep 12, 2011	20.97	21.96	20.23	21.28
948	NASDAQ	TITN	Fri, Sep 9, 2011	23.37	23.37	21.02	21.19
947	NASDAQ	TITN	Thu, Sep 8, 2011	26.08	26.23	22.82	22.89
946	NASDAQ	TITN	Wed, Sep 7, 2011	26.75	27.69	26.11	27.36
945	NASDAQ	TITN	Tue, Sep 6, 2011	24.01	26.35	24.01	26.20
944	NASDAQ	TITN	Fri, Sep 2, 2011	24.78	25.30	24.40	24.87
943	NASDAQ	TITN	Thu, Sep 1, 2011	26.65	26.82	25.25	25.43
942	NASDAQ	TITN	Wed, Aug 31, 2011	26.74	27.40	26.14	26.51
941	NASDAQ	TITN	Tue, Aug 30, 2011	25.75	26.84	25.61	26.56
940	NASDAQ	TITN	Mon, Aug 29, 2011	24.66	25.99	24.18	25.83
939	NASDAQ	TITN	Fri, Aug 26, 2011	23.12	24.81	22.51	24.32
938	NASDAQ	TITN	Thu, Aug 25, 2011	24.06	24.22	23.08	23.41
937	NASDAQ	TITN	Wed, Aug 24, 2011	23.54	24.27	23.13	23.89
936	NASDAQ	TITN	Tue, Aug 23, 2011	21.36	23.82	21.09	23.62
935	NASDAQ	TITN	Mon, Aug 22, 2011	21.85	22.07	21.02	21.25
934	NASDAQ	TITN	Fri, Aug 19, 2011	20.95	22.61	20.63	21.25
933	NASDAQ	TITN	Thu, Aug 18, 2011	22.39	22.56	21.19	21.36
932	NASDAQ	TITN	Wed, Aug 17, 2011	24.25	24.58	22.50	23.12
931	NASDAQ	TITN	Tue, Aug 16, 2011	23.62	24.43	23.40	24.14
930	NASDAQ	TITN	Mon, Aug 15, 2011	23.94	24.50	23.38	23.97
929	NASDAQ	TITN	Fri, Aug 12, 2011	23.70	24.29	23.07	23.73
928	NASDAQ	TITN	Thu, Aug 11, 2011	21.05	23.76	21.04	23.38
927	NASDAQ	TITN	Wed, Aug 10, 2011	20.88	21.55	20.55	20.82
926	NASDAQ	TITN	Tue, Aug 9, 2011	20.50	21.64	19.92	21.58
925	NASDAQ	TITN	Mon, Aug 8, 2011	21.80	22.10	19.80	19.88
924	NASDAQ	TITN	Fri, Aug 5, 2011	22.55	22.96	21.52	22.58
923	NASDAQ	TITN	Thu, Aug 4, 2011	24.44	24.92	21.58	21.67
922	NASDAQ	TITN	Wed, Aug 3, 2011	24.65	25.01	23.69	24.86
921	NASDAQ	TITN	Tue, Aug 2, 2011	25.93	26.20	24.43	24.50
920	NASDAQ	TITN	Mon, Aug 1, 2011	26.97	27.02	25.81	25.97
919	NASDAQ	TITN	Fri, Jul 29, 2011	25.65	26.78	25.00	26.41
918	NASDAQ	TITN	Thu, Jul 28, 2011	25.21	26.82	25.11	25.99
917	NASDAQ	TITN	Wed, Jul 27, 2011	25.85	25.93	24.65	25.14
916	NASDAQ	TITN	Tue, Jul 26, 2011	26.65	26.65	25.64	25.88
915	NASDAQ	TITN	Mon, Jul 25, 2011	26.46	27.18	26.31	26.60
914	NASDAQ	TITN	Fri, Jul 22, 2011	26.49	27.00	26.03	26.86
913	NASDAQ	TITN	Thu, Jul 21, 2011	26.52	27.31	26.33	26.65
912	NASDAQ	TITN	Wed, Jul 20, 2011	27.18	27.35	26.30	26.44
911	NASDAQ	TITN	Tue, Jul 19, 2011	26.58	27.24	26.47	26.94
910	NASDAQ	TITN	Mon, Jul 18, 2011	26.69	26.77	25.66	26.45
909	NASDAQ	TITN	Fri, Jul 15, 2011	25.60	26.95	25.51	26.85
908	NASDAQ	TITN	Thu, Jul 14, 2011	26.78	27.00	25.39	25.55
907	NASDAQ	TITN	Wed, Jul 13, 2011	26.96	27.44	26.69	26.78
906	NASDAQ	TITN	Tue, Jul 12, 2011	27.69	27.90	26.86	26.87
905	NASDAQ	TITN	Mon, Jul 11, 2011	28.76	28.80	27.53	27.66
904	NASDAQ	TITN	Fri, Jul 8, 2011	28.78	29.13	28.72	29.02
903	NASDAQ	TITN	Thu, Jul 7, 2011	29.50	29.75	28.82	29.10
902	NASDAQ	TITN	Wed, Jul 6, 2011	29.70	29.70	29.10	29.39
901	NASDAQ	TITN	Tue, Jul 5, 2011	29.80	30.27	29.67	29.87
900	NASDAQ	TITN	Fri, Jul 1, 2011	28.90	30.20	28.72	29.78
899	NASDAQ	TITN	Thu, Jun 30, 2011	29.87	29.93	28.68	28.78
898	NASDAQ	TITN	Wed, Jun 29, 2011	29.60	30.00	29.01	29.72
897	NASDAQ	TITN	Tue, Jun 28, 2011	28.84	30.36	28.84	29.28
896	NASDAQ	TITN	Mon, Jun 27, 2011	29.00	29.01	28.11	28.65
895	NASDAQ	TITN	Fri, Jun 24, 2011	29.18	29.18	28.40	28.87
894	NASDAQ	TITN	Thu, Jun 23, 2011	28.94	29.12	28.08	28.94
893	NASDAQ	TITN	Wed, Jun 22, 2011	29.50	29.82	28.79	28.99
892	NASDAQ	TITN	Tue, Jun 21, 2011	29.65	30.18	29.30	29.47
891	NASDAQ	TITN	Mon, Jun 20, 2011	28.57	29.39	28.16	29.07
890	NASDAQ	TITN	Fri, Jun 17, 2011	28.67	29.04	27.87	28.26
889	NASDAQ	TITN	Thu, Jun 16, 2011	29.21	30.15	28.50	28.54
888	NASDAQ	TITN	Wed, Jun 15, 2011	30.05	30.33	28.86	29.24
887	NASDAQ	TITN	Tue, Jun 14, 2011	29.94	30.97	29.77	30.42
886	NASDAQ	TITN	Mon, Jun 13, 2011	30.41	30.78	29.11	29.37
885	NASDAQ	TITN	Fri, Jun 10, 2011	30.57	30.68	29.70	29.94
884	NASDAQ	TITN	Thu, Jun 9, 2011	29.00	30.50	28.26	30.40
883	NASDAQ	TITN	Wed, Jun 8, 2011	27.25	27.57	26.61	27.10
882	NASDAQ	TITN	Tue, Jun 7, 2011	26.32	28.20	26.32	27.34
881	NASDAQ	TITN	Mon, Jun 6, 2011	26.99	27.44	26.00	26.30
880	NASDAQ	TITN	Fri, Jun 3, 2011	25.07	26.91	24.91	26.87
879	NASDAQ	TITN	Thu, Jun 2, 2011	25.94	26.31	25.24	25.32
878	NASDAQ	TITN	Wed, Jun 1, 2011	26.80	26.98	25.98	26.01
877	NASDAQ	TITN	Tue, May 31, 2011	27.23	27.45	26.75	26.79
876	NASDAQ	TITN	Fri, May 27, 2011	26.31	27.16	26.31	26.94
875	NASDAQ	TITN	Thu, May 26, 2011	26.15	26.34	25.47	26.29
874	NASDAQ	TITN	Wed, May 25, 2011	26.29	26.91	25.95	26.23
873	NASDAQ	TITN	Tue, May 24, 2011	25.70	26.76	25.50	26.25
872	NASDAQ	TITN	Mon, May 23, 2011	24.50	26.04	24.30	25.72
871	NASDAQ	TITN	Fri, May 20, 2011	25.13	25.31	24.56	24.76
870	NASDAQ	TITN	Thu, May 19, 2011	26.50	26.65	25.10	25.14
869	NASDAQ	TITN	Wed, May 18, 2011	26.16	26.44	26.04	26.23
868	NASDAQ	TITN	Tue, May 17, 2011	26.56	27.07	26.01	26.10
867	NASDAQ	TITN	Mon, May 16, 2011	27.02	27.09	26.17	26.77
866	NASDAQ	TITN	Fri, May 13, 2011	28.19	28.31	27.20	27.25
865	NASDAQ	TITN	Thu, May 12, 2011	28.35	28.43	27.79	28.10
864	NASDAQ	TITN	Wed, May 11, 2011	30.15	30.25	28.25	28.60
863	NASDAQ	TITN	Tue, May 10, 2011	29.17	30.30	29.00	30.30
862	NASDAQ	TITN	Mon, May 9, 2011	29.16	29.49	28.65	29.00
861	NASDAQ	TITN	Fri, May 6, 2011	29.92	30.55	28.81	29.18
860	NASDAQ	TITN	Thu, May 5, 2011	30.95	31.75	30.25	30.45
859	NASDAQ	TITN	Wed, May 4, 2011	30.86	31.97	30.75	31.35
858	NASDAQ	TITN	Tue, May 3, 2011	31.43	31.80	30.72	31.00
857	NASDAQ	TITN	Mon, May 2, 2011	31.57	31.86	30.73	31.38
856	NASDAQ	TITN	Fri, Apr 29, 2011	29.78	31.75	29.31	31.46
855	NASDAQ	TITN	Thu, Apr 28, 2011	30.53	30.69	30.02	30.38
854	NASDAQ	TITN	Wed, Apr 27, 2011	31.74	31.74	30.17	30.52
853	NASDAQ	TITN	Tue, Apr 26, 2011	31.53	32.03	31.25	31.67
852	NASDAQ	TITN	Mon, Apr 25, 2011	31.47	31.69	30.89	31.18
851	NASDAQ	TITN	Thu, Apr 21, 2011	31.86	32.00	31.21	31.24
850	NASDAQ	TITN	Wed, Apr 20, 2011	31.50	31.76	30.85	31.29
849	NASDAQ	TITN	Tue, Apr 19, 2011	31.00	31.47	30.10	30.91
848	NASDAQ	TITN	Mon, Apr 18, 2011	29.80	31.73	29.00	30.97
847	NASDAQ	TITN	Fri, Apr 15, 2011	28.41	28.60	26.73	26.94
846	NASDAQ	TITN	Thu, Apr 14, 2011	26.69	28.48	26.48	28.34
845	NASDAQ	TITN	Wed, Apr 13, 2011	27.15	27.37	26.42	26.91
844	NASDAQ	TITN	Tue, Apr 12, 2011	26.35	27.61	26.01	26.77
843	NASDAQ	TITN	Mon, Apr 11, 2011	26.27	26.86	26.12	26.63
842	NASDAQ	TITN	Fri, Apr 8, 2011	27.04	27.04	26.08	26.22
841	NASDAQ	TITN	Thu, Apr 7, 2011	26.94	27.22	26.53	26.81
840	NASDAQ	TITN	Wed, Apr 6, 2011	27.76	27.99	26.75	26.88
839	NASDAQ	TITN	Tue, Apr 5, 2011	27.70	28.20	27.26	27.51
838	NASDAQ	TITN	Mon, Apr 4, 2011	26.48	27.75	26.29	27.61
837	NASDAQ	TITN	Fri, Apr 1, 2011	25.35	26.45	25.26	26.37
836	NASDAQ	TITN	Thu, Mar 31, 2011	25.60	25.89	25.14	25.25
835	NASDAQ	TITN	Wed, Mar 30, 2011	25.73	25.99	25.70	25.88
834	NASDAQ	TITN	Tue, Mar 29, 2011	26.32	26.67	25.45	25.56
833	NASDAQ	TITN	Mon, Mar 28, 2011	27.08	27.41	26.33	26.36
832	NASDAQ	TITN	Fri, Mar 25, 2011	26.86	27.64	26.50	27.00
831	NASDAQ	TITN	Thu, Mar 24, 2011	27.05	27.30	26.61	26.63
830	NASDAQ	TITN	Wed, Mar 23, 2011	26.71	26.98	26.40	26.79
829	NASDAQ	TITN	Tue, Mar 22, 2011	27.20	27.55	26.53	26.64
828	NASDAQ	TITN	Mon, Mar 21, 2011	27.42	28.07	25.81	27.20
827	NASDAQ	TITN	Fri, Mar 18, 2011	26.70	27.45	26.42	26.95
826	NASDAQ	TITN	Thu, Mar 17, 2011	26.21	26.77	25.79	26.26
825	NASDAQ	TITN	Wed, Mar 16, 2011	25.94	26.47	25.59	25.63
824	NASDAQ	TITN	Tue, Mar 15, 2011	25.73	26.39	25.52	26.06
823	NASDAQ	TITN	Mon, Mar 14, 2011	26.14	26.81	26.09	26.63
822	NASDAQ	TITN	Fri, Mar 11, 2011	26.54	26.79	25.90	26.53
821	NASDAQ	TITN	Thu, Mar 10, 2011	26.51	27.07	26.06	26.72
820	NASDAQ	TITN	Wed, Mar 9, 2011	26.39	26.95	26.00	26.90
819	NASDAQ	TITN	Tue, Mar 8, 2011	26.61	27.16	26.32	26.40
818	NASDAQ	TITN	Mon, Mar 7, 2011	27.76	28.48	26.58	26.76
817	NASDAQ	TITN	Fri, Mar 4, 2011	27.40	27.93	26.30	27.71
816	NASDAQ	TITN	Thu, Mar 3, 2011	25.72	27.27	25.72	27.20
815	NASDAQ	TITN	Wed, Mar 2, 2011	25.51	25.87	25.35	25.42
814	NASDAQ	TITN	Tue, Mar 1, 2011	25.89	25.89	25.47	25.67
813	NASDAQ	TITN	Mon, Feb 28, 2011	25.20	25.73	25.00	25.73
812	NASDAQ	TITN	Fri, Feb 25, 2011	24.81	25.38	24.56	24.95
811	NASDAQ	TITN	Thu, Feb 24, 2011	23.91	25.10	23.72	24.74
810	NASDAQ	TITN	Wed, Feb 23, 2011	24.54	24.95	23.39	23.92
809	NASDAQ	TITN	Tue, Feb 22, 2011	26.10	26.46	24.41	24.65
808	NASDAQ	TITN	Fri, Feb 18, 2011	26.29	26.60	25.64	26.40
807	NASDAQ	TITN	Thu, Feb 17, 2011	26.48	26.58	26.02	26.15
806	NASDAQ	TITN	Wed, Feb 16, 2011	26.38	26.85	26.38	26.59
805	NASDAQ	TITN	Tue, Feb 15, 2011	26.25	26.49	26.03	26.10
804	NASDAQ	TITN	Mon, Feb 14, 2011	26.55	26.71	26.05	26.29
803	NASDAQ	TITN	Fri, Feb 11, 2011	26.56	26.80	26.08	26.65
802	NASDAQ	TITN	Thu, Feb 10, 2011	26.49	27.28	26.08	26.76
801	NASDAQ	TITN	Wed, Feb 9, 2011	26.85	27.09	26.43	26.66
800	NASDAQ	TITN	Tue, Feb 8, 2011	26.72	27.00	26.19	26.92
799	NASDAQ	TITN	Mon, Feb 7, 2011	26.24	26.96	26.18	26.67
798	NASDAQ	TITN	Fri, Feb 4, 2011	25.94	26.23	25.69	26.10
797	NASDAQ	TITN	Thu, Feb 3, 2011	26.28	26.74	25.89	26.05
796	NASDAQ	TITN	Wed, Feb 2, 2011	25.66	26.50	25.66	26.35
795	NASDAQ	TITN	Tue, Feb 1, 2011	24.51	25.98	24.37	25.63
794	NASDAQ	TITN	Mon, Jan 31, 2011	23.97	24.53	23.81	24.23
793	NASDAQ	TITN	Fri, Jan 28, 2011	24.13	24.27	23.52	23.84
792	NASDAQ	TITN	Thu, Jan 27, 2011	24.63	24.63	23.83	24.21
791	NASDAQ	TITN	Wed, Jan 26, 2011	24.38	24.70	23.97	24.58
790	NASDAQ	TITN	Tue, Jan 25, 2011	24.37	24.37	23.41	24.28
789	NASDAQ	TITN	Mon, Jan 24, 2011	23.35	24.74	23.35	24.40
788	NASDAQ	TITN	Fri, Jan 21, 2011	23.68	24.35	23.28	23.39
787	NASDAQ	TITN	Thu, Jan 20, 2011	24.00	24.30	23.09	23.53
786	NASDAQ	TITN	Wed, Jan 19, 2011	23.72	24.44	23.68	24.01
785	NASDAQ	TITN	Tue, Jan 18, 2011	21.92	23.73	21.92	23.70
784	NASDAQ	TITN	Fri, Jan 14, 2011	21.83	21.97	21.61	21.97
783	NASDAQ	TITN	Thu, Jan 13, 2011	21.73	22.16	21.55	21.84
782	NASDAQ	TITN	Wed, Jan 12, 2011	21.22	21.80	21.17	21.68
781	NASDAQ	TITN	Tue, Jan 11, 2011	21.01	21.13	20.85	20.95
780	NASDAQ	TITN	Mon, Jan 10, 2011	20.24	21.03	20.24	20.93
779	NASDAQ	TITN	Fri, Jan 7, 2011	20.36	20.78	20.08	20.40
778	NASDAQ	TITN	Thu, Jan 6, 2011	20.62	20.68	20.06	20.27
777	NASDAQ	TITN	Wed, Jan 5, 2011	19.43	21.07	19.07	20.47
776	NASDAQ	TITN	Tue, Jan 4, 2011	19.88	19.93	19.30	19.49
775	NASDAQ	TITN	Mon, Jan 3, 2011	19.56	19.87	19.42	19.75
774	NASDAQ	TITN	Fri, Dec 31, 2010	19.64	19.66	19.27	19.30
773	NASDAQ	TITN	Thu, Dec 30, 2010	20.02	20.10	19.65	19.66
772	NASDAQ	TITN	Wed, Dec 29, 2010	19.88	20.12	19.78	20.00
771	NASDAQ	TITN	Tue, Dec 28, 2010	19.85	19.99	19.70	19.87
770	NASDAQ	TITN	Mon, Dec 27, 2010	19.94	19.94	19.56	19.73
769	NASDAQ	TITN	Thu, Dec 23, 2010	19.55	20.08	19.32	19.93
768	NASDAQ	TITN	Wed, Dec 22, 2010	20.17	20.17	19.54	19.55
767	NASDAQ	TITN	Tue, Dec 21, 2010	19.86	20.27	19.65	20.17
766	NASDAQ	TITN	Mon, Dec 20, 2010	19.23	19.80	19.20	19.71
765	NASDAQ	TITN	Fri, Dec 17, 2010	19.21	19.50	19.01	19.20
764	NASDAQ	TITN	Thu, Dec 16, 2010	19.28	19.56	19.01	19.24
763	NASDAQ	TITN	Wed, Dec 15, 2010	19.66	19.70	19.34	19.45
762	NASDAQ	TITN	Tue, Dec 14, 2010	19.68	20.00	19.53	19.61
761	NASDAQ	TITN	Mon, Dec 13, 2010	20.13	20.47	19.53	19.53
760	NASDAQ	TITN	Fri, Dec 10, 2010	19.58	20.30	19.40	19.99
759	NASDAQ	TITN	Thu, Dec 9, 2010	22.36	22.47	18.67	19.61
758	NASDAQ	TITN	Wed, Dec 8, 2010	20.51	20.95	19.97	20.94
757	NASDAQ	TITN	Tue, Dec 7, 2010	21.15	21.41	20.47	20.51
756	NASDAQ	TITN	Mon, Dec 6, 2010	21.48	21.66	20.85	20.90
755	NASDAQ	TITN	Fri, Dec 3, 2010	20.70	21.69	20.55	21.59
754	NASDAQ	TITN	Thu, Dec 2, 2010	20.18	20.97	19.89	20.87
753	NASDAQ	TITN	Wed, Dec 1, 2010	21.38	21.46	19.92	20.02
752	NASDAQ	TITN	Tue, Nov 30, 2010	21.68	21.98	20.91	20.97
751	NASDAQ	TITN	Mon, Nov 29, 2010	22.11	22.34	21.74	21.98
750	NASDAQ	TITN	Fri, Nov 26, 2010	22.12	22.48	21.84	22.35
749	NASDAQ	TITN	Wed, Nov 24, 2010	21.96	22.82	21.96	22.39
748	NASDAQ	TITN	Tue, Nov 23, 2010	22.49	22.60	21.71	21.79
747	NASDAQ	TITN	Mon, Nov 22, 2010	22.41	22.80	22.31	22.77
746	NASDAQ	TITN	Fri, Nov 19, 2010	22.03	22.59	21.81	22.45
745	NASDAQ	TITN	Thu, Nov 18, 2010	21.70	22.24	21.59	21.98
744	NASDAQ	TITN	Wed, Nov 17, 2010	21.39	21.61	21.19	21.54
743	NASDAQ	TITN	Tue, Nov 16, 2010	21.44	21.73	21.10	21.27
742	NASDAQ	TITN	Mon, Nov 15, 2010	21.85	22.34	21.63	21.65
741	NASDAQ	TITN	Fri, Nov 12, 2010	21.83	21.86	21.41	21.68
740	NASDAQ	TITN	Thu, Nov 11, 2010	21.67	22.18	21.20	22.08
739	NASDAQ	TITN	Wed, Nov 10, 2010	21.62	22.04	21.28	21.95
738	NASDAQ	TITN	Tue, Nov 9, 2010	21.01	21.94	21.01	21.62
737	NASDAQ	TITN	Mon, Nov 8, 2010	20.76	21.13	20.59	20.91
736	NASDAQ	TITN	Fri, Nov 5, 2010	20.49	20.94	20.35	20.75
735	NASDAQ	TITN	Thu, Nov 4, 2010	20.13	20.43	20.03	20.43
734	NASDAQ	TITN	Wed, Nov 3, 2010	19.75	19.92	19.47	19.83
733	NASDAQ	TITN	Tue, Nov 2, 2010	19.52	19.87	19.36	19.68
732	NASDAQ	TITN	Mon, Nov 1, 2010	19.57	19.58	18.76	19.25
731	NASDAQ	TITN	Fri, Oct 29, 2010	19.39	19.63	19.30	19.44
730	NASDAQ	TITN	Thu, Oct 28, 2010	19.86	19.97	19.25	19.51
729	NASDAQ	TITN	Wed, Oct 27, 2010	19.99	20.01	19.34	19.63
728	NASDAQ	TITN	Tue, Oct 26, 2010	20.38	20.77	19.96	20.12
727	NASDAQ	TITN	Mon, Oct 25, 2010	20.00	20.77	20.00	20.58
726	NASDAQ	TITN	Fri, Oct 22, 2010	19.75	19.98	19.46	19.94
725	NASDAQ	TITN	Thu, Oct 21, 2010	18.96	19.80	18.96	19.71
724	NASDAQ	TITN	Wed, Oct 20, 2010	18.14	18.80	17.87	18.75
723	NASDAQ	TITN	Tue, Oct 19, 2010	18.65	18.98	17.87	18.15
722	NASDAQ	TITN	Mon, Oct 18, 2010	18.47	19.13	18.29	18.90
721	NASDAQ	TITN	Fri, Oct 15, 2010	18.60	18.60	17.69	18.43
720	NASDAQ	TITN	Thu, Oct 14, 2010	18.46	18.60	18.22	18.42
719	NASDAQ	TITN	Wed, Oct 13, 2010	18.47	18.79	18.34	18.42
718	NASDAQ	TITN	Tue, Oct 12, 2010	18.67	18.67	18.15	18.22
717	NASDAQ	TITN	Mon, Oct 11, 2010	18.76	19.21	18.39	18.67
716	NASDAQ	TITN	Fri, Oct 8, 2010	17.64	18.77	17.64	18.68
715	NASDAQ	TITN	Thu, Oct 7, 2010	17.14	17.77	17.00	17.69
714	NASDAQ	TITN	Wed, Oct 6, 2010	16.21	17.15	16.15	17.06
713	NASDAQ	TITN	Tue, Oct 5, 2010	16.00	16.35	15.92	16.20
712	NASDAQ	TITN	Mon, Oct 4, 2010	16.21	16.27	15.54	15.87
711	NASDAQ	TITN	Fri, Oct 1, 2010	16.49	16.49	15.88	16.23
710	NASDAQ	TITN	Thu, Sep 30, 2010	16.60	16.69	16.11	16.30
709	NASDAQ	TITN	Wed, Sep 29, 2010	16.64	16.81	16.41	16.51
708	NASDAQ	TITN	Tue, Sep 28, 2010	16.78	17.00	16.30	16.75
707	NASDAQ	TITN	Mon, Sep 27, 2010	16.91	16.95	16.58	16.69
706	NASDAQ	TITN	Fri, Sep 24, 2010	16.17	16.99	15.98	16.92
705	NASDAQ	TITN	Thu, Sep 23, 2010	16.02	16.41	15.90	15.91
704	NASDAQ	TITN	Wed, Sep 22, 2010	16.89	17.12	16.02	16.18
703	NASDAQ	TITN	Tue, Sep 21, 2010	16.68	17.42	16.68	16.86
702	NASDAQ	TITN	Mon, Sep 20, 2010	16.33	16.86	16.20	16.65
701	NASDAQ	TITN	Fri, Sep 17, 2010	15.71	16.42	15.57	16.34
700	NASDAQ	TITN	Thu, Sep 16, 2010	15.20	15.61	15.06	15.51
699	NASDAQ	TITN	Wed, Sep 15, 2010	15.00	15.29	14.97	15.21
698	NASDAQ	TITN	Tue, Sep 14, 2010	15.08	15.31	14.81	15.04
697	NASDAQ	TITN	Mon, Sep 13, 2010	15.00	15.17	14.87	15.08
696	NASDAQ	TITN	Fri, Sep 10, 2010	14.50	14.85	14.40	14.84
695	NASDAQ	TITN	Thu, Sep 9, 2010	15.38	15.38	14.41	14.50
694	NASDAQ	TITN	Wed, Sep 8, 2010	15.07	16.36	14.78	15.22
693	NASDAQ	TITN	Tue, Sep 7, 2010	16.46	16.65	16.13	16.24
692	NASDAQ	TITN	Fri, Sep 3, 2010	16.05	16.55	15.73	16.48
691	NASDAQ	TITN	Thu, Sep 2, 2010	15.55	15.90	15.55	15.87
690	NASDAQ	TITN	Wed, Sep 1, 2010	15.21	15.63	14.89	15.60
689	NASDAQ	TITN	Tue, Aug 31, 2010	14.79	15.10	14.67	14.90
688	NASDAQ	TITN	Mon, Aug 30, 2010	15.13	15.15	14.78	14.79
687	NASDAQ	TITN	Fri, Aug 27, 2010	14.80	15.19	14.74	15.15
686	NASDAQ	TITN	Thu, Aug 26, 2010	15.03	15.29	14.60	14.65
685	NASDAQ	TITN	Wed, Aug 25, 2010	14.32	15.03	14.28	14.93
684	NASDAQ	TITN	Tue, Aug 24, 2010	14.26	14.50	14.03	14.42
683	NASDAQ	TITN	Mon, Aug 23, 2010	15.00	15.23	14.44	14.50
682	NASDAQ	TITN	Fri, Aug 20, 2010	14.83	15.03	14.60	14.94
681	NASDAQ	TITN	Thu, Aug 19, 2010	15.33	15.47	14.72	14.96
680	NASDAQ	TITN	Wed, Aug 18, 2010	15.79	15.92	15.39	15.45
679	NASDAQ	TITN	Tue, Aug 17, 2010	16.00	17.39	15.68	15.74
678	NASDAQ	TITN	Mon, Aug 16, 2010	14.87	15.68	14.79	15.63
677	NASDAQ	TITN	Fri, Aug 13, 2010	14.90	15.19	14.59	14.99
676	NASDAQ	TITN	Thu, Aug 12, 2010	14.81	15.21	14.59	14.99
675	NASDAQ	TITN	Wed, Aug 11, 2010	15.30	15.38	15.02	15.05
674	NASDAQ	TITN	Tue, Aug 10, 2010	15.46	15.74	15.12	15.65
673	NASDAQ	TITN	Mon, Aug 9, 2010	15.66	15.83	15.40	15.68
672	NASDAQ	TITN	Fri, Aug 6, 2010	15.23	15.84	15.15	15.64
671	NASDAQ	TITN	Thu, Aug 5, 2010	14.26	15.84	14.13	15.59
670	NASDAQ	TITN	Wed, Aug 4, 2010	14.35	14.50	14.15	14.38
669	NASDAQ	TITN	Tue, Aug 3, 2010	14.36	14.63	14.00	14.28
668	NASDAQ	TITN	Mon, Aug 2, 2010	14.51	14.68	14.19	14.36
667	NASDAQ	TITN	Fri, Jul 30, 2010	13.93	14.34	13.93	14.27
666	NASDAQ	TITN	Thu, Jul 29, 2010	13.95	14.31	13.72	14.13
665	NASDAQ	TITN	Wed, Jul 28, 2010	14.03	14.37	13.71	13.87
664	NASDAQ	TITN	Tue, Jul 27, 2010	14.66	14.70	13.98	14.08
663	NASDAQ	TITN	Mon, Jul 26, 2010	14.00	14.25	13.87	14.06
662	NASDAQ	TITN	Fri, Jul 23, 2010	13.44	14.01	13.43	13.92
661	NASDAQ	TITN	Thu, Jul 22, 2010	13.18	13.61	13.07	13.54
660	NASDAQ	TITN	Wed, Jul 21, 2010	13.19	13.33	12.86	12.96
659	NASDAQ	TITN	Tue, Jul 20, 2010	12.69	13.13	12.48	13.12
658	NASDAQ	TITN	Mon, Jul 19, 2010	12.93	13.17	12.65	12.87
657	NASDAQ	TITN	Fri, Jul 16, 2010	13.44	13.62	12.94	12.97
656	NASDAQ	TITN	Thu, Jul 15, 2010	13.87	13.99	13.49	13.58
655	NASDAQ	TITN	Wed, Jul 14, 2010	13.94	13.99	13.77	13.88
654	NASDAQ	TITN	Tue, Jul 13, 2010	13.61	14.05	13.45	14.03
653	NASDAQ	TITN	Mon, Jul 12, 2010	13.62	13.72	13.38	13.39
652	NASDAQ	TITN	Fri, Jul 9, 2010	13.48	13.74	13.37	13.67
651	NASDAQ	TITN	Thu, Jul 8, 2010	13.14	13.50	13.07	13.47
650	NASDAQ	TITN	Wed, Jul 7, 2010	12.35	13.02	12.27	12.98
649	NASDAQ	TITN	Tue, Jul 6, 2010	12.64	12.95	12.19	12.37
648	NASDAQ	TITN	Fri, Jul 2, 2010	12.65	12.73	12.17	12.43
647	NASDAQ	TITN	Thu, Jul 1, 2010	13.10	13.39	12.42	12.60
646	NASDAQ	TITN	Wed, Jun 30, 2010	13.05	13.42	12.85	13.13
645	NASDAQ	TITN	Tue, Jun 29, 2010	13.45	13.64	12.93	13.02
644	NASDAQ	TITN	Mon, Jun 28, 2010	13.70	14.09	13.63	13.72
643	NASDAQ	TITN	Fri, Jun 25, 2010	13.54	13.83	13.38	13.80
642	NASDAQ	TITN	Thu, Jun 24, 2010	13.66	13.92	13.42	13.45
641	NASDAQ	TITN	Wed, Jun 23, 2010	13.55	13.94	13.46	13.75
640	NASDAQ	TITN	Tue, Jun 22, 2010	14.46	14.49	13.55	13.61
639	NASDAQ	TITN	Mon, Jun 21, 2010	14.71	15.19	14.32	14.33
638	NASDAQ	TITN	Fri, Jun 18, 2010	14.50	14.64	14.38	14.48
637	NASDAQ	TITN	Thu, Jun 17, 2010	14.33	14.64	14.13	14.48
636	NASDAQ	TITN	Wed, Jun 16, 2010	14.14	14.55	14.05	14.30
635	NASDAQ	TITN	Tue, Jun 15, 2010	13.73	14.40	13.50	14.33
634	NASDAQ	TITN	Mon, Jun 14, 2010	13.58	13.91	13.49	13.58
633	NASDAQ	TITN	Fri, Jun 11, 2010	12.96	13.50	12.74	13.48
632	NASDAQ	TITN	Thu, Jun 10, 2010	12.60	13.35	12.56	13.10
631	NASDAQ	TITN	Wed, Jun 9, 2010	12.91	13.28	12.29	12.38
630	NASDAQ	TITN	Tue, Jun 8, 2010	12.57	13.12	12.25	13.10
629	NASDAQ	TITN	Mon, Jun 7, 2010	12.77	13.15	12.40	12.59
628	NASDAQ	TITN	Fri, Jun 4, 2010	13.19	13.70	12.69	12.76
627	NASDAQ	TITN	Thu, Jun 3, 2010	13.24	13.59	13.05	13.51
626	NASDAQ	TITN	Wed, Jun 2, 2010	12.94	13.13	12.75	13.13
625	NASDAQ	TITN	Tue, Jun 1, 2010	12.80	13.16	12.79	12.84
624	NASDAQ	TITN	Fri, May 28, 2010	12.91	13.18	12.66	12.96
623	NASDAQ	TITN	Thu, May 27, 2010	12.82	12.99	12.45	12.90
622	NASDAQ	TITN	Wed, May 26, 2010	12.58	13.03	12.32	12.50
621	NASDAQ	TITN	Tue, May 25, 2010	12.30	12.57	12.19	12.48
620	NASDAQ	TITN	Mon, May 24, 2010	12.32	12.83	12.21	12.62
619	NASDAQ	TITN	Fri, May 21, 2010	12.18	12.47	11.93	12.38
618	NASDAQ	TITN	Thu, May 20, 2010	12.84	12.92	12.26	12.27
617	NASDAQ	TITN	Wed, May 19, 2010	13.27	13.53	12.96	13.15
616	NASDAQ	TITN	Tue, May 18, 2010	13.68	13.96	13.19	13.35
615	NASDAQ	TITN	Mon, May 17, 2010	13.62	13.66	12.96	13.49
614	NASDAQ	TITN	Fri, May 14, 2010	14.03	14.03	13.39	13.56
613	NASDAQ	TITN	Thu, May 13, 2010	14.10	14.46	13.98	14.13
612	NASDAQ	TITN	Wed, May 12, 2010	13.99	14.37	13.98	14.10
611	NASDAQ	TITN	Tue, May 11, 2010	13.59	14.17	13.57	14.00
610	NASDAQ	TITN	Mon, May 10, 2010	13.25	13.80	13.12	13.79
609	NASDAQ	TITN	Fri, May 7, 2010	13.35	13.51	12.59	12.86
608	NASDAQ	TITN	Thu, May 6, 2010	13.49	13.93	13.02	13.36
607	NASDAQ	TITN	Wed, May 5, 2010	13.72	13.90	13.35	13.69
606	NASDAQ	TITN	Tue, May 4, 2010	13.94	13.95	13.59	13.87
605	NASDAQ	TITN	Mon, May 3, 2010	14.57	14.77	14.18	14.19
604	NASDAQ	TITN	Fri, Apr 30, 2010	14.69	14.81	14.23	14.38
603	NASDAQ	TITN	Thu, Apr 29, 2010	14.36	14.68	14.36	14.65
602	NASDAQ	TITN	Wed, Apr 28, 2010	14.44	14.65	14.25	14.27
601	NASDAQ	TITN	Tue, Apr 27, 2010	14.20	14.59	14.16	14.42
600	NASDAQ	TITN	Mon, Apr 26, 2010	14.18	14.39	14.10	14.25
599	NASDAQ	TITN	Fri, Apr 23, 2010	14.17	14.36	14.07	14.17
598	NASDAQ	TITN	Thu, Apr 22, 2010	14.00	14.35	13.85	14.20
597	NASDAQ	TITN	Wed, Apr 21, 2010	13.72	14.39	13.66	14.17
596	NASDAQ	TITN	Tue, Apr 20, 2010	13.47	13.73	13.36	13.73
595	NASDAQ	TITN	Mon, Apr 19, 2010	12.93	13.48	12.81	13.45
594	NASDAQ	TITN	Fri, Apr 16, 2010	13.23	13.39	12.90	13.05
593	NASDAQ	TITN	Thu, Apr 15, 2010	13.05	13.79	12.96	13.49
592	NASDAQ	TITN	Wed, Apr 14, 2010	14.98	15.44	14.93	15.03
591	NASDAQ	TITN	Tue, Apr 13, 2010	14.59	14.90	14.40	14.89
590	NASDAQ	TITN	Mon, Apr 12, 2010	14.13	14.64	14.00	14.55
589	NASDAQ	TITN	Fri, Apr 9, 2010	13.87	14.11	13.58	14.05
588	NASDAQ	TITN	Thu, Apr 8, 2010	13.58	13.92	13.38	13.81
587	NASDAQ	TITN	Wed, Apr 7, 2010	14.03	14.08	13.61	13.68
586	NASDAQ	TITN	Tue, Apr 6, 2010	13.78	14.36	13.67	14.14
585	NASDAQ	TITN	Mon, Apr 5, 2010	13.61	13.86	13.51	13.85
584	NASDAQ	TITN	Thu, Apr 1, 2010	13.78	13.94	13.23	13.52
583	NASDAQ	TITN	Wed, Mar 31, 2010	13.49	13.80	13.43	13.69
582	NASDAQ	TITN	Tue, Mar 30, 2010	13.49	13.65	13.19	13.59
581	NASDAQ	TITN	Mon, Mar 29, 2010	13.08	13.47	13.06	13.40
580	NASDAQ	TITN	Fri, Mar 26, 2010	13.04	13.08	12.83	13.00
579	NASDAQ	TITN	Thu, Mar 25, 2010	13.02	13.05	12.70	12.70
578	NASDAQ	TITN	Wed, Mar 24, 2010	13.05	13.12	12.84	12.89
577	NASDAQ	TITN	Tue, Mar 23, 2010	13.07	13.19	12.76	13.09
576	NASDAQ	TITN	Mon, Mar 22, 2010	12.77	13.15	12.71	13.10
575	NASDAQ	TITN	Fri, Mar 19, 2010	13.08	13.08	12.61	12.91
574	NASDAQ	TITN	Thu, Mar 18, 2010	13.20	13.20	12.84	13.00
573	NASDAQ	TITN	Wed, Mar 17, 2010	13.00	13.21	13.00	13.16
572	NASDAQ	TITN	Tue, Mar 16, 2010	13.09	13.09	12.78	13.01
571	NASDAQ	TITN	Mon, Mar 15, 2010	13.00	13.06	12.87	12.95
570	NASDAQ	TITN	Fri, Mar 12, 2010	12.91	13.05	12.80	13.02
569	NASDAQ	TITN	Thu, Mar 11, 2010	12.81	12.92	12.60	12.80
568	NASDAQ	TITN	Wed, Mar 10, 2010	12.99	13.24	12.81	12.88
567	NASDAQ	TITN	Tue, Mar 9, 2010	13.20	13.29	12.80	12.95
566	NASDAQ	TITN	Mon, Mar 8, 2010	13.16	13.30	12.99	13.21
565	NASDAQ	TITN	Fri, Mar 5, 2010	13.06	13.31	13.06	13.12
564	NASDAQ	TITN	Thu, Mar 4, 2010	13.00	13.05	12.78	13.02
563	NASDAQ	TITN	Wed, Mar 3, 2010	12.77	13.00	12.77	12.97
562	NASDAQ	TITN	Tue, Mar 2, 2010	12.14	12.71	12.14	12.69
561	NASDAQ	TITN	Mon, Mar 1, 2010	12.02	12.49	11.86	12.23
560	NASDAQ	TITN	Fri, Feb 26, 2010	12.13	12.13	11.71	11.91
559	NASDAQ	TITN	Thu, Feb 25, 2010	11.69	12.31	11.69	12.12
558	NASDAQ	TITN	Wed, Feb 24, 2010	11.66	11.93	11.64	11.87
557	NASDAQ	TITN	Tue, Feb 23, 2010	12.16	12.16	11.60	11.66
556	NASDAQ	TITN	Mon, Feb 22, 2010	12.28	12.50	12.13	12.15
555	NASDAQ	TITN	Fri, Feb 19, 2010	12.44	12.56	12.07	12.20
554	NASDAQ	TITN	Thu, Feb 18, 2010	12.49	12.57	12.20	12.45
553	NASDAQ	TITN	Wed, Feb 17, 2010	12.67	12.67	12.15	12.54
552	NASDAQ	TITN	Tue, Feb 16, 2010	11.97	12.32	11.91	12.30
551	NASDAQ	TITN	Fri, Feb 12, 2010	12.02	12.14	11.78	11.90
550	NASDAQ	TITN	Thu, Feb 11, 2010	11.80	12.25	11.80	12.16
549	NASDAQ	TITN	Wed, Feb 10, 2010	11.22	12.00	11.22	11.77
548	NASDAQ	TITN	Tue, Feb 9, 2010	11.35	11.40	11.18	11.29
547	NASDAQ	TITN	Mon, Feb 8, 2010	11.41	11.63	11.17	11.19
546	NASDAQ	TITN	Fri, Feb 5, 2010	10.92	11.50	10.70	11.39
545	NASDAQ	TITN	Thu, Feb 4, 2010	10.97	11.07	10.72	10.95
544	NASDAQ	TITN	Wed, Feb 3, 2010	11.10	11.43	11.03	11.08
543	NASDAQ	TITN	Tue, Feb 2, 2010	11.05	11.25	10.96	11.18
542	NASDAQ	TITN	Mon, Feb 1, 2010	11.06	11.32	10.77	11.06
541	NASDAQ	TITN	Fri, Jan 29, 2010	11.06	11.10	10.56	11.02
540	NASDAQ	TITN	Thu, Jan 28, 2010	11.40	11.44	10.79	10.98
539	NASDAQ	TITN	Wed, Jan 27, 2010	11.37	11.40	11.12	11.37
538	NASDAQ	TITN	Tue, Jan 26, 2010	11.77	11.90	11.37	11.38
537	NASDAQ	TITN	Mon, Jan 25, 2010	11.81	12.00	11.75	11.85
536	NASDAQ	TITN	Fri, Jan 22, 2010	12.13	12.15	11.67	11.74
535	NASDAQ	TITN	Thu, Jan 21, 2010	12.78	12.84	12.16	12.18
534	NASDAQ	TITN	Wed, Jan 20, 2010	12.93	13.05	12.57	12.72
533	NASDAQ	TITN	Tue, Jan 19, 2010	12.90	13.15	12.80	13.07
532	NASDAQ	TITN	Fri, Jan 15, 2010	13.09	13.13	12.75	12.90
531	NASDAQ	TITN	Thu, Jan 14, 2010	12.97	13.14	12.90	13.04
530	NASDAQ	TITN	Wed, Jan 13, 2010	13.08	13.08	12.68	12.97
529	NASDAQ	TITN	Tue, Jan 12, 2010	13.00	13.14	12.78	13.05
528	NASDAQ	TITN	Mon, Jan 11, 2010	13.03	13.19	13.00	13.08
527	NASDAQ	TITN	Fri, Jan 8, 2010	12.87	13.05	12.54	13.02
526	NASDAQ	TITN	Thu, Jan 7, 2010	12.88	12.88	12.76	12.88
525	NASDAQ	TITN	Wed, Jan 6, 2010	12.64	13.05	12.61	12.83
524	NASDAQ	TITN	Tue, Jan 5, 2010	12.24	12.73	12.02	12.72
523	NASDAQ	TITN	Mon, Jan 4, 2010	11.63	12.47	11.51	12.30
522	NASDAQ	TITN	Thu, Dec 31, 2009	11.44	11.61	11.30	11.54
521	NASDAQ	TITN	Wed, Dec 30, 2009	11.50	11.54	11.25	11.46
520	NASDAQ	TITN	Tue, Dec 29, 2009	11.64	11.66	11.47	11.54
519	NASDAQ	TITN	Mon, Dec 28, 2009	11.85	11.92	11.40	11.60
518	NASDAQ	TITN	Thu, Dec 24, 2009	11.23	11.86	11.15	11.86
517	NASDAQ	TITN	Wed, Dec 23, 2009	11.35	11.44	11.19	11.22
516	NASDAQ	TITN	Tue, Dec 22, 2009	10.95	11.48	10.90	11.29
515	NASDAQ	TITN	Mon, Dec 21, 2009	10.82	11.03	10.80	10.97
514	NASDAQ	TITN	Fri, Dec 18, 2009	10.99	10.99	10.77	10.80
513	NASDAQ	TITN	Thu, Dec 17, 2009	10.93	11.00	10.72	10.84
512	NASDAQ	TITN	Wed, Dec 16, 2009	11.11	11.36	10.93	11.00
511	NASDAQ	TITN	Tue, Dec 15, 2009	11.00	11.20	10.91	11.02
510	NASDAQ	TITN	Mon, Dec 14, 2009	11.11	11.11	10.80	11.00
509	NASDAQ	TITN	Fri, Dec 11, 2009	11.49	11.70	10.70	11.01
508	NASDAQ	TITN	Thu, Dec 10, 2009	12.16	12.25	11.43	11.51
507	NASDAQ	TITN	Wed, Dec 9, 2009	11.60	11.95	11.50	11.90
506	NASDAQ	TITN	Tue, Dec 8, 2009	11.98	12.00	11.25	11.56
505	NASDAQ	TITN	Mon, Dec 7, 2009	12.15	12.30	11.91	12.24
504	NASDAQ	TITN	Fri, Dec 4, 2009	11.99	12.30	11.83	12.21
503	NASDAQ	TITN	Thu, Dec 3, 2009	11.52	11.91	11.50	11.85
502	NASDAQ	TITN	Wed, Dec 2, 2009	11.55	11.76	11.26	11.51
501	NASDAQ	TITN	Tue, Dec 1, 2009	11.37	11.71	11.28	11.63
500	NASDAQ	TITN	Mon, Nov 30, 2009	11.17	11.31	10.98	11.23
499	NASDAQ	TITN	Fri, Nov 27, 2009	10.97	11.35	10.71	11.28
498	NASDAQ	TITN	Wed, Nov 25, 2009	11.45	11.67	11.21	11.40
497	NASDAQ	TITN	Tue, Nov 24, 2009	11.50	11.50	11.10	11.46
496	NASDAQ	TITN	Mon, Nov 23, 2009	11.49	11.73	11.32	11.49
495	NASDAQ	TITN	Fri, Nov 20, 2009	11.20	11.35	11.15	11.30
494	NASDAQ	TITN	Thu, Nov 19, 2009	11.13	11.37	11.13	11.20
493	NASDAQ	TITN	Wed, Nov 18, 2009	10.97	11.38	10.88	11.26
492	NASDAQ	TITN	Tue, Nov 17, 2009	11.05	11.10	10.86	10.98
491	NASDAQ	TITN	Mon, Nov 16, 2009	10.98	11.47	10.88	11.07
490	NASDAQ	TITN	Fri, Nov 13, 2009	10.54	10.91	10.45	10.85
489	NASDAQ	TITN	Thu, Nov 12, 2009	10.67	10.90	10.46	10.52
488	NASDAQ	TITN	Wed, Nov 11, 2009	10.89	10.94	10.50	10.75
487	NASDAQ	TITN	Tue, Nov 10, 2009	10.83	10.89	10.30	10.73
486	NASDAQ	TITN	Mon, Nov 9, 2009	10.61	10.90	10.51	10.86
485	NASDAQ	TITN	Fri, Nov 6, 2009	10.71	10.71	10.40	10.50
484	NASDAQ	TITN	Thu, Nov 5, 2009	10.71	11.03	10.69	10.81
483	NASDAQ	TITN	Wed, Nov 4, 2009	10.84	10.89	10.52	10.57
482	NASDAQ	TITN	Tue, Nov 3, 2009	10.25	10.81	9.97	10.75
481	NASDAQ	TITN	Mon, Nov 2, 2009	10.83	10.90	9.81	10.31
480	NASDAQ	TITN	Fri, Oct 30, 2009	11.19	11.28	10.38	10.73
479	NASDAQ	TITN	Thu, Oct 29, 2009	11.17	11.58	11.08	11.31
478	NASDAQ	TITN	Wed, Oct 28, 2009	11.48	11.73	10.96	11.02
477	NASDAQ	TITN	Tue, Oct 27, 2009	12.30	12.61	11.43	11.46
476	NASDAQ	TITN	Mon, Oct 26, 2009	12.50	12.97	12.19	12.25
475	NASDAQ	TITN	Fri, Oct 23, 2009	12.96	13.07	12.50	12.53
474	NASDAQ	TITN	Thu, Oct 22, 2009	12.98	13.09	12.56	12.92
473	NASDAQ	TITN	Wed, Oct 21, 2009	12.80	13.15	12.70	12.95
472	NASDAQ	TITN	Tue, Oct 20, 2009	12.70	12.97	12.61	12.82
471	NASDAQ	TITN	Mon, Oct 19, 2009	12.64	12.94	12.50	12.69
470	NASDAQ	TITN	Fri, Oct 16, 2009	12.37	12.65	12.28	12.64
469	NASDAQ	TITN	Thu, Oct 15, 2009	12.36	12.51	12.23	12.44
468	NASDAQ	TITN	Wed, Oct 14, 2009	12.28	12.54	12.20	12.48
467	NASDAQ	TITN	Tue, Oct 13, 2009	11.97	12.20	11.72	12.07
466	NASDAQ	TITN	Mon, Oct 12, 2009	12.13	12.25	11.82	12.02
465	NASDAQ	TITN	Fri, Oct 9, 2009	12.30	12.43	12.08	12.18
464	NASDAQ	TITN	Thu, Oct 8, 2009	12.49	12.55	12.29	12.32
463	NASDAQ	TITN	Wed, Oct 7, 2009	12.27	12.49	12.13	12.40
462	NASDAQ	TITN	Tue, Oct 6, 2009	11.95	12.41	11.91	12.39
461	NASDAQ	TITN	Mon, Oct 5, 2009	11.54	11.97	11.40	11.92
460	NASDAQ	TITN	Fri, Oct 2, 2009	11.65	11.98	11.43	11.44
459	NASDAQ	TITN	Thu, Oct 1, 2009	12.42	12.42	11.70	11.73
458	NASDAQ	TITN	Wed, Sep 30, 2009	12.16	12.75	12.07	12.52
457	NASDAQ	TITN	Tue, Sep 29, 2009	11.80	12.20	11.73	12.13
456	NASDAQ	TITN	Mon, Sep 28, 2009	12.23	12.43	11.69	11.79
455	NASDAQ	TITN	Fri, Sep 25, 2009	11.97	12.30	11.90	12.14
454	NASDAQ	TITN	Thu, Sep 24, 2009	12.57	12.65	11.92	11.97
453	NASDAQ	TITN	Wed, Sep 23, 2009	12.92	12.96	12.50	12.55
452	NASDAQ	TITN	Tue, Sep 22, 2009	13.00	13.05	12.82	12.94
451	NASDAQ	TITN	Mon, Sep 21, 2009	12.91	13.10	12.85	12.98
450	NASDAQ	TITN	Fri, Sep 18, 2009	13.08	13.10	12.81	13.00
449	NASDAQ	TITN	Thu, Sep 17, 2009	12.85	13.05	12.66	13.03
448	NASDAQ	TITN	Wed, Sep 16, 2009	13.05	13.28	12.83	12.85
447	NASDAQ	TITN	Tue, Sep 15, 2009	13.19	13.44	13.01	13.03
446	NASDAQ	TITN	Mon, Sep 14, 2009	13.09	13.37	12.91	13.19
445	NASDAQ	TITN	Fri, Sep 11, 2009	13.23	13.52	13.15	13.24
444	NASDAQ	TITN	Thu, Sep 10, 2009	13.60	13.60	13.01	13.10
443	NASDAQ	TITN	Wed, Sep 9, 2009	14.03	14.49	13.50	13.52
442	NASDAQ	TITN	Tue, Sep 8, 2009	11.91	12.76	11.91	12.59
441	NASDAQ	TITN	Fri, Sep 4, 2009	11.90	12.03	11.63	11.81
440	NASDAQ	TITN	Thu, Sep 3, 2009	12.00	12.33	11.70	11.89
439	NASDAQ	TITN	Wed, Sep 2, 2009	11.72	12.23	11.64	11.92
438	NASDAQ	TITN	Tue, Sep 1, 2009	12.03	12.26	11.65	11.70
437	NASDAQ	TITN	Mon, Aug 31, 2009	12.35	12.40	12.00	12.05
436	NASDAQ	TITN	Fri, Aug 28, 2009	12.77	12.90	12.45	12.53
435	NASDAQ	TITN	Thu, Aug 27, 2009	13.10	13.30	12.50	12.66
434	NASDAQ	TITN	Wed, Aug 26, 2009	13.35	13.46	12.88	13.04
433	NASDAQ	TITN	Tue, Aug 25, 2009	13.38	13.50	13.21	13.44
432	NASDAQ	TITN	Mon, Aug 24, 2009	13.10	13.48	12.93	13.34
431	NASDAQ	TITN	Fri, Aug 21, 2009	12.87	13.15	12.65	13.12
430	NASDAQ	TITN	Thu, Aug 20, 2009	12.31	12.90	12.31	12.68
429	NASDAQ	TITN	Wed, Aug 19, 2009	12.22	12.54	11.97	12.30
428	NASDAQ	TITN	Tue, Aug 18, 2009	12.61	12.69	12.31	12.35
427	NASDAQ	TITN	Mon, Aug 17, 2009	12.55	12.86	12.20	12.49
426	NASDAQ	TITN	Fri, Aug 14, 2009	13.12	13.38	12.73	13.12
425	NASDAQ	TITN	Thu, Aug 13, 2009	12.09	13.25	11.90	13.18
424	NASDAQ	TITN	Wed, Aug 12, 2009	11.85	12.46	11.80	12.05
423	NASDAQ	TITN	Tue, Aug 11, 2009	11.69	11.95	11.56	11.87
422	NASDAQ	TITN	Mon, Aug 10, 2009	12.04	12.19	11.40	11.82
421	NASDAQ	TITN	Fri, Aug 7, 2009	12.18	12.50	11.85	12.22
420	NASDAQ	TITN	Thu, Aug 6, 2009	12.37	12.45	11.83	12.04
419	NASDAQ	TITN	Wed, Aug 5, 2009	12.79	12.86	12.07	12.34
418	NASDAQ	TITN	Tue, Aug 4, 2009	12.60	12.90	12.49	12.66
417	NASDAQ	TITN	Mon, Aug 3, 2009	12.52	12.83	12.48	12.73
416	NASDAQ	TITN	Fri, Jul 31, 2009	12.08	12.47	11.96	12.43
415	NASDAQ	TITN	Thu, Jul 30, 2009	11.99	12.40	11.68	12.17
414	NASDAQ	TITN	Wed, Jul 29, 2009	12.25	12.32	11.66	11.88
413	NASDAQ	TITN	Tue, Jul 28, 2009	12.09	12.28	11.82	12.25
412	NASDAQ	TITN	Mon, Jul 27, 2009	11.93	12.31	11.86	12.24
411	NASDAQ	TITN	Fri, Jul 24, 2009	11.45	12.10	11.26	12.06
410	NASDAQ	TITN	Thu, Jul 23, 2009	11.55	11.83	11.44	11.52
409	NASDAQ	TITN	Wed, Jul 22, 2009	11.78	12.01	11.29	11.55
408	NASDAQ	TITN	Tue, Jul 21, 2009	12.52	12.86	11.49	11.98
407	NASDAQ	TITN	Mon, Jul 20, 2009	12.31	12.87	12.20	12.36
406	NASDAQ	TITN	Fri, Jul 17, 2009	12.22	12.40	12.06	12.20
405	NASDAQ	TITN	Thu, Jul 16, 2009	12.33	12.45	11.95	12.22
404	NASDAQ	TITN	Wed, Jul 15, 2009	11.81	12.73	11.81	12.44
403	NASDAQ	TITN	Tue, Jul 14, 2009	11.10	11.76	11.10	11.60
402	NASDAQ	TITN	Mon, Jul 13, 2009	11.39	11.61	10.56	11.16
401	NASDAQ	TITN	Fri, Jul 10, 2009	11.33	11.80	11.18	11.39
400	NASDAQ	TITN	Thu, Jul 9, 2009	11.01	11.63	10.85	11.44
399	NASDAQ	TITN	Wed, Jul 8, 2009	11.06	11.16	10.64	10.88
398	NASDAQ	TITN	Tue, Jul 7, 2009	11.74	11.74	11.02	11.04
397	NASDAQ	TITN	Mon, Jul 6, 2009	12.22	12.22	11.48	11.70
396	NASDAQ	TITN	Thu, Jul 2, 2009	12.83	13.09	12.28	12.48
395	NASDAQ	TITN	Wed, Jul 1, 2009	13.02	13.30	12.55	13.13
394	NASDAQ	TITN	Tue, Jun 30, 2009	12.18	12.73	12.07	12.69
393	NASDAQ	TITN	Mon, Jun 29, 2009	12.05	12.67	12.03	12.11
392	NASDAQ	TITN	Fri, Jun 26, 2009	11.87	12.09	11.70	12.05
391	NASDAQ	TITN	Thu, Jun 25, 2009	11.50	12.10	11.45	11.85
390	NASDAQ	TITN	Wed, Jun 24, 2009	11.67	11.95	11.47	11.54
389	NASDAQ	TITN	Tue, Jun 23, 2009	11.61	12.20	11.20	11.42
388	NASDAQ	TITN	Mon, Jun 22, 2009	12.31	12.47	11.46	11.62
387	NASDAQ	TITN	Fri, Jun 19, 2009	12.86	13.66	12.48	12.54
386	NASDAQ	TITN	Thu, Jun 18, 2009	12.22	12.75	12.00	12.71
385	NASDAQ	TITN	Wed, Jun 17, 2009	12.81	12.81	11.93	12.11
384	NASDAQ	TITN	Tue, Jun 16, 2009	13.40	13.55	12.63	12.88
383	NASDAQ	TITN	Mon, Jun 15, 2009	13.70	13.71	13.14	13.41
382	NASDAQ	TITN	Fri, Jun 12, 2009	13.93	13.93	13.62	13.89
381	NASDAQ	TITN	Thu, Jun 11, 2009	14.33	14.33	13.61	14.12
380	NASDAQ	TITN	Wed, Jun 10, 2009	14.89	14.97	14.13	14.33
379	NASDAQ	TITN	Tue, Jun 9, 2009	14.00	15.40	13.40	14.85
378	NASDAQ	TITN	Mon, Jun 8, 2009	16.08	16.25	14.85	15.04
377	NASDAQ	TITN	Fri, Jun 5, 2009	16.38	17.00	16.31	16.43
376	NASDAQ	TITN	Thu, Jun 4, 2009	14.00	16.50	13.77	16.06
375	NASDAQ	TITN	Wed, Jun 3, 2009	14.54	14.76	13.50	13.98
374	NASDAQ	TITN	Tue, Jun 2, 2009	13.66	15.55	13.37	14.80
373	NASDAQ	TITN	Mon, Jun 1, 2009	13.00	13.95	13.00	13.86
372	NASDAQ	TITN	Fri, May 29, 2009	11.87	12.56	11.24	12.56
371	NASDAQ	TITN	Thu, May 28, 2009	12.17	12.50	11.40	11.87
370	NASDAQ	TITN	Wed, May 27, 2009	12.40	12.82	12.04	12.11
369	NASDAQ	TITN	Tue, May 26, 2009	12.12	12.66	11.80	12.55
368	NASDAQ	TITN	Fri, May 22, 2009	12.16	12.51	12.00	12.21
367	NASDAQ	TITN	Thu, May 21, 2009	12.47	12.51	11.85	12.12
366	NASDAQ	TITN	Wed, May 20, 2009	12.16	12.96	12.00	12.60
365	NASDAQ	TITN	Tue, May 19, 2009	12.10	12.29	11.80	12.10
364	NASDAQ	TITN	Mon, May 18, 2009	11.61	12.16	11.43	12.11
363	NASDAQ	TITN	Fri, May 15, 2009	11.46	11.73	10.95	11.51
362	NASDAQ	TITN	Thu, May 14, 2009	11.44	11.55	10.86	11.48
361	NASDAQ	TITN	Wed, May 13, 2009	12.66	12.68	11.29	11.42
360	NASDAQ	TITN	Tue, May 12, 2009	12.30	13.10	12.23	12.93
359	NASDAQ	TITN	Mon, May 11, 2009	12.01	12.36	11.63	12.28
358	NASDAQ	TITN	Fri, May 8, 2009	11.21	12.10	11.11	12.07
357	NASDAQ	TITN	Thu, May 7, 2009	11.40	12.13	10.60	11.05
356	NASDAQ	TITN	Wed, May 6, 2009	11.32	11.54	11.10	11.33
355	NASDAQ	TITN	Tue, May 5, 2009	11.57	11.92	11.05	11.19
354	NASDAQ	TITN	Mon, May 4, 2009	11.14	12.19	11.01	11.72
353	NASDAQ	TITN	Fri, May 1, 2009	10.08	11.24	9.96	11.16
352	NASDAQ	TITN	Thu, Apr 30, 2009	10.47	10.60	10.13	10.13
351	NASDAQ	TITN	Wed, Apr 29, 2009	10.75	10.75	9.93	10.39
350	NASDAQ	TITN	Tue, Apr 28, 2009	9.84	10.37	9.75	10.16
349	NASDAQ	TITN	Mon, Apr 27, 2009	10.10	10.20	9.71	10.03
348	NASDAQ	TITN	Fri, Apr 24, 2009	9.92	10.75	9.88	10.26
347	NASDAQ	TITN	Thu, Apr 23, 2009	9.63	9.95	9.39	9.88
346	NASDAQ	TITN	Wed, Apr 22, 2009	8.92	10.00	8.91	9.63
345	NASDAQ	TITN	Tue, Apr 21, 2009	8.61	9.19	8.61	9.10
344	NASDAQ	TITN	Mon, Apr 20, 2009	9.80	9.80	8.95	9.07
343	NASDAQ	TITN	Fri, Apr 17, 2009	9.78	9.99	9.45	9.81
342	NASDAQ	TITN	Thu, Apr 16, 2009	10.79	10.97	9.61	9.78
341	NASDAQ	TITN	Wed, Apr 15, 2009	10.76	10.95	10.52	10.72
340	NASDAQ	TITN	Tue, Apr 14, 2009	10.93	11.03	10.65	10.78
339	NASDAQ	TITN	Mon, Apr 13, 2009	10.79	11.01	10.65	11.00
338	NASDAQ	TITN	Thu, Apr 9, 2009	10.76	11.26	10.58	11.01
337	NASDAQ	TITN	Wed, Apr 8, 2009	10.22	10.47	10.05	10.46
336	NASDAQ	TITN	Tue, Apr 7, 2009	10.31	10.31	9.90	10.10
335	NASDAQ	TITN	Mon, Apr 6, 2009	10.50	10.71	10.13	10.47
334	NASDAQ	TITN	Fri, Apr 3, 2009	10.62	10.76	10.25	10.62
333	NASDAQ	TITN	Thu, Apr 2, 2009	9.90	10.78	9.78	10.62
332	NASDAQ	TITN	Wed, Apr 1, 2009	8.86	9.52	8.81	9.44
331	NASDAQ	TITN	Tue, Mar 31, 2009	8.94	9.11	8.70	8.98
330	NASDAQ	TITN	Mon, Mar 30, 2009	8.92	8.99	8.44	8.77
329	NASDAQ	TITN	Fri, Mar 27, 2009	9.26	9.39	9.00	9.08
328	NASDAQ	TITN	Thu, Mar 26, 2009	8.91	9.53	8.70	9.47
327	NASDAQ	TITN	Wed, Mar 25, 2009	9.20	9.88	8.34	8.87
326	NASDAQ	TITN	Tue, Mar 24, 2009	9.96	9.97	9.00	9.04
325	NASDAQ	TITN	Mon, Mar 23, 2009	8.79	10.09	8.60	10.08
324	NASDAQ	TITN	Fri, Mar 20, 2009	8.90	8.98	8.50	8.56
323	NASDAQ	TITN	Thu, Mar 19, 2009	8.97	9.24	8.62	8.65
322	NASDAQ	TITN	Wed, Mar 18, 2009	8.50	8.99	8.35	8.79
321	NASDAQ	TITN	Tue, Mar 17, 2009	8.14	8.60	7.90	8.50
320	NASDAQ	TITN	Mon, Mar 16, 2009	8.18	8.45	7.98	8.00
319	NASDAQ	TITN	Fri, Mar 13, 2009	8.71	8.71	7.78	8.11
318	NASDAQ	TITN	Thu, Mar 12, 2009	8.00	8.60	7.90	8.57
317	NASDAQ	TITN	Wed, Mar 11, 2009	8.50	8.78	7.80	8.01
316	NASDAQ	TITN	Tue, Mar 10, 2009	8.11	8.60	8.03	8.41
315	NASDAQ	TITN	Mon, Mar 9, 2009	8.04	8.39	7.80	7.89
314	NASDAQ	TITN	Fri, Mar 6, 2009	8.21	8.22	7.50	8.17
313	NASDAQ	TITN	Thu, Mar 5, 2009	8.91	8.92	8.00	8.16
312	NASDAQ	TITN	Wed, Mar 4, 2009	8.69	9.24	8.59	9.06
311	NASDAQ	TITN	Tue, Mar 3, 2009	8.90	9.09	8.58	8.59
310	NASDAQ	TITN	Mon, Mar 2, 2009	9.01	9.04	8.55	8.80
309	NASDAQ	TITN	Fri, Feb 27, 2009	9.19	9.55	9.07	9.23
308	NASDAQ	TITN	Thu, Feb 26, 2009	9.57	9.83	9.39	9.46
307	NASDAQ	TITN	Wed, Feb 25, 2009	9.71	9.77	9.25	9.50
306	NASDAQ	TITN	Tue, Feb 24, 2009	9.30	9.86	9.05	9.73
305	NASDAQ	TITN	Mon, Feb 23, 2009	10.04	10.07	9.24	9.24
304	NASDAQ	TITN	Fri, Feb 20, 2009	10.56	10.74	9.82	9.99
303	NASDAQ	TITN	Thu, Feb 19, 2009	10.93	11.00	10.61	10.78
302	NASDAQ	TITN	Wed, Feb 18, 2009	10.34	10.77	10.09	10.72
301	NASDAQ	TITN	Tue, Feb 17, 2009	10.74	10.77	10.10	10.33
300	NASDAQ	TITN	Fri, Feb 13, 2009	10.98	11.75	10.92	11.22
299	NASDAQ	TITN	Thu, Feb 12, 2009	11.15	11.34	10.32	10.96
298	NASDAQ	TITN	Wed, Feb 11, 2009	11.96	12.29	11.32	11.32
297	NASDAQ	TITN	Tue, Feb 10, 2009	12.52	12.74	11.77	11.84
296	NASDAQ	TITN	Mon, Feb 9, 2009	12.20	12.96	11.86	12.33
295	NASDAQ	TITN	Fri, Feb 6, 2009	10.96	12.25	10.96	11.82
294	NASDAQ	TITN	Thu, Feb 5, 2009	10.88	11.17	10.51	11.00
293	NASDAQ	TITN	Wed, Feb 4, 2009	11.16	11.29	10.51	10.92
292	NASDAQ	TITN	Tue, Feb 3, 2009	10.06	11.53	10.06	11.06
291	NASDAQ	TITN	Mon, Feb 2, 2009	10.05	10.34	9.80	10.05
290	NASDAQ	TITN	Fri, Jan 30, 2009	10.41	10.41	10.11	10.15
289	NASDAQ	TITN	Thu, Jan 29, 2009	11.16	11.23	10.40	10.40
288	NASDAQ	TITN	Wed, Jan 28, 2009	11.20	11.41	11.17	11.23
287	NASDAQ	TITN	Tue, Jan 27, 2009	11.17	11.24	10.88	11.04
286	NASDAQ	TITN	Mon, Jan 26, 2009	12.05	12.05	11.00	11.17
285	NASDAQ	TITN	Fri, Jan 23, 2009	11.35	12.21	11.12	12.07
284	NASDAQ	TITN	Thu, Jan 22, 2009	11.91	11.96	11.11	11.35
283	NASDAQ	TITN	Wed, Jan 21, 2009	11.70	12.25	11.45	12.21
282	NASDAQ	TITN	Tue, Jan 20, 2009	12.22	12.22	11.60	11.67
281	NASDAQ	TITN	Fri, Jan 16, 2009	12.31	12.50	11.81	12.25
280	NASDAQ	TITN	Thu, Jan 15, 2009	11.87	12.40	11.66	12.17
279	NASDAQ	TITN	Wed, Jan 14, 2009	11.92	12.47	11.65	11.75
278	NASDAQ	TITN	Tue, Jan 13, 2009	12.59	12.71	11.82	12.11
277	NASDAQ	TITN	Mon, Jan 12, 2009	12.90	13.19	12.47	12.75
276	NASDAQ	TITN	Fri, Jan 9, 2009	13.04	13.17	12.87	12.88
275	NASDAQ	TITN	Thu, Jan 8, 2009	13.17	13.19	12.80	13.08
274	NASDAQ	TITN	Wed, Jan 7, 2009	14.98	15.01	13.14	13.25
273	NASDAQ	TITN	Tue, Jan 6, 2009	14.90	15.88	14.60	15.74
272	NASDAQ	TITN	Mon, Jan 5, 2009	14.45	14.95	14.00	14.69
271	NASDAQ	TITN	Fri, Jan 2, 2009	14.26	14.84	13.77	14.46
270	NASDAQ	TITN	Wed, Dec 31, 2008	14.27	14.34	13.78	14.06
269	NASDAQ	TITN	Tue, Dec 30, 2008	13.66	14.37	13.29	14.33
268	NASDAQ	TITN	Mon, Dec 29, 2008	13.00	13.74	13.00	13.49
267	NASDAQ	TITN	Fri, Dec 26, 2008	12.97	13.10	12.54	13.08
266	NASDAQ	TITN	Wed, Dec 24, 2008	12.87	13.05	12.46	12.71
265	NASDAQ	TITN	Tue, Dec 23, 2008	13.25	13.43	12.68	12.73
264	NASDAQ	TITN	Mon, Dec 22, 2008	12.89	13.26	12.37	12.62
263	NASDAQ	TITN	Fri, Dec 19, 2008	13.08	13.23	12.65	12.93
262	NASDAQ	TITN	Thu, Dec 18, 2008	13.26	13.88	12.77	12.93
261	NASDAQ	TITN	Wed, Dec 17, 2008	13.76	14.42	13.40	13.55
260	NASDAQ	TITN	Tue, Dec 16, 2008	16.14	16.20	13.28	13.85
259	NASDAQ	TITN	Mon, Dec 15, 2008	15.00	15.19	13.13	14.10
258	NASDAQ	TITN	Fri, Dec 12, 2008	13.40	15.21	13.25	14.99
257	NASDAQ	TITN	Thu, Dec 11, 2008	13.46	15.23	13.31	13.90
256	NASDAQ	TITN	Wed, Dec 10, 2008	12.57	14.00	12.57	13.46
255	NASDAQ	TITN	Tue, Dec 9, 2008	12.43	12.82	11.83	12.50
254	NASDAQ	TITN	Mon, Dec 8, 2008	11.02	12.00	10.94	11.90
253	NASDAQ	TITN	Fri, Dec 5, 2008	9.99	10.63	9.09	10.59
252	NASDAQ	TITN	Thu, Dec 4, 2008	10.25	10.81	9.95	10.08
251	NASDAQ	TITN	Wed, Dec 3, 2008	10.20	10.75	9.57	10.37
250	NASDAQ	TITN	Tue, Dec 2, 2008	10.34	10.55	9.62	10.37
249	NASDAQ	TITN	Mon, Dec 1, 2008	11.48	11.68	10.14	10.20
248	NASDAQ	TITN	Fri, Nov 28, 2008	11.25	11.72	11.07	11.69
247	NASDAQ	TITN	Wed, Nov 26, 2008	11.28	11.46	10.74	11.32
246	NASDAQ	TITN	Tue, Nov 25, 2008	10.62	11.53	10.00	11.48
245	NASDAQ	TITN	Mon, Nov 24, 2008	8.79	10.74	8.08	10.48
244	NASDAQ	TITN	Fri, Nov 21, 2008	9.08	9.08	7.75	8.69
243	NASDAQ	TITN	Thu, Nov 20, 2008	9.89	10.00	8.65	8.80
242	NASDAQ	TITN	Wed, Nov 19, 2008	10.73	10.73	9.90	9.99
241	NASDAQ	TITN	Tue, Nov 18, 2008	10.87	11.05	10.32	10.71
240	NASDAQ	TITN	Mon, Nov 17, 2008	10.86	11.66	10.58	10.88
239	NASDAQ	TITN	Fri, Nov 14, 2008	10.98	11.24	10.04	10.85
238	NASDAQ	TITN	Thu, Nov 13, 2008	10.06	11.23	9.36	11.11
237	NASDAQ	TITN	Wed, Nov 12, 2008	11.08	11.47	9.90	10.07
236	NASDAQ	TITN	Tue, Nov 11, 2008	11.09	11.60	10.65	11.49
235	NASDAQ	TITN	Mon, Nov 10, 2008	11.25	11.73	10.46	11.16
234	NASDAQ	TITN	Fri, Nov 7, 2008	11.19	11.57	10.72	11.15
233	NASDAQ	TITN	Thu, Nov 6, 2008	11.84	11.84	11.11	11.12
232	NASDAQ	TITN	Wed, Nov 5, 2008	12.77	12.77	11.76	11.86
231	NASDAQ	TITN	Tue, Nov 4, 2008	12.57	13.23	12.39	12.95
230	NASDAQ	TITN	Mon, Nov 3, 2008	12.39	12.59	11.81	12.35
229	NASDAQ	TITN	Fri, Oct 31, 2008	12.49	12.49	11.97	12.38
228	NASDAQ	TITN	Thu, Oct 30, 2008	11.73	12.99	11.73	12.60
227	NASDAQ	TITN	Wed, Oct 29, 2008	10.98	11.89	10.33	11.37
226	NASDAQ	TITN	Tue, Oct 28, 2008	10.39	10.85	9.53	10.81
225	NASDAQ	TITN	Mon, Oct 27, 2008	10.61	10.90	9.81	10.17
224	NASDAQ	TITN	Fri, Oct 24, 2008	10.19	11.27	9.84	10.76
223	NASDAQ	TITN	Thu, Oct 23, 2008	11.42	11.99	10.59	11.57
222	NASDAQ	TITN	Wed, Oct 22, 2008	13.45	13.45	10.50	11.55
221	NASDAQ	TITN	Tue, Oct 21, 2008	13.00	14.55	12.88	13.74
220	NASDAQ	TITN	Mon, Oct 20, 2008	12.99	13.44	12.62	13.12
219	NASDAQ	TITN	Fri, Oct 17, 2008	12.87	13.47	12.76	12.82
218	NASDAQ	TITN	Thu, Oct 16, 2008	12.59	13.50	12.11	13.43
217	NASDAQ	TITN	Wed, Oct 15, 2008	14.18	14.18	12.53	12.53
216	NASDAQ	TITN	Tue, Oct 14, 2008	16.41	17.21	14.13	14.21
215	NASDAQ	TITN	Mon, Oct 13, 2008	14.94	16.07	14.62	15.99
214	NASDAQ	TITN	Fri, Oct 10, 2008	11.94	14.74	11.15	14.32
213	NASDAQ	TITN	Thu, Oct 9, 2008	14.02	14.79	12.28	12.55
212	NASDAQ	TITN	Wed, Oct 8, 2008	13.58	14.53	12.80	13.72
211	NASDAQ	TITN	Tue, Oct 7, 2008	15.66	16.49	13.96	14.04
210	NASDAQ	TITN	Mon, Oct 6, 2008	15.54	15.68	13.72	15.49
209	NASDAQ	TITN	Fri, Oct 3, 2008	15.77	17.39	15.77	15.99
208	NASDAQ	TITN	Thu, Oct 2, 2008	19.27	19.27	15.51	16.27
207	NASDAQ	TITN	Wed, Oct 1, 2008	20.78	21.17	19.51	19.79
206	NASDAQ	TITN	Tue, Sep 30, 2008	19.35	20.84	19.35	20.81
205	NASDAQ	TITN	Mon, Sep 29, 2008	20.93	21.21	18.76	19.96
204	NASDAQ	TITN	Fri, Sep 26, 2008	21.52	21.67	20.65	21.56
203	NASDAQ	TITN	Thu, Sep 25, 2008	22.61	22.66	22.00	22.07
202	NASDAQ	TITN	Wed, Sep 24, 2008	23.00	23.00	22.30	22.52
201	NASDAQ	TITN	Tue, Sep 23, 2008	22.72	24.09	22.15	22.45
200	NASDAQ	TITN	Mon, Sep 22, 2008	23.41	23.58	21.81	22.21
199	NASDAQ	TITN	Fri, Sep 19, 2008	23.39	24.66	22.24	23.27
198	NASDAQ	TITN	Thu, Sep 18, 2008	22.14	23.00	21.51	22.40
197	NASDAQ	TITN	Wed, Sep 17, 2008	21.69	22.87	21.00	21.95
196	NASDAQ	TITN	Tue, Sep 16, 2008	21.50	23.25	20.33	22.44
195	NASDAQ	TITN	Mon, Sep 15, 2008	23.20	24.19	21.55	21.78
194	NASDAQ	TITN	Fri, Sep 12, 2008	24.38	25.44	23.93	25.22
193	NASDAQ	TITN	Thu, Sep 11, 2008	22.63	24.09	22.48	24.09
192	NASDAQ	TITN	Wed, Sep 10, 2008	22.70	24.21	22.20	23.34
191	NASDAQ	TITN	Tue, Sep 9, 2008	23.04	23.68	21.65	22.73
190	NASDAQ	TITN	Mon, Sep 8, 2008	24.49	25.45	22.59	22.95
189	NASDAQ	TITN	Fri, Sep 5, 2008	23.17	23.89	22.50	23.28
188	NASDAQ	TITN	Thu, Sep 4, 2008	22.96	23.63	22.25	23.34
187	NASDAQ	TITN	Wed, Sep 3, 2008	25.37	25.38	22.94	23.35
186	NASDAQ	TITN	Tue, Sep 2, 2008	26.05	26.05	25.01	25.29
185	NASDAQ	TITN	Fri, Aug 29, 2008	24.75	26.28	24.75	26.02
184	NASDAQ	TITN	Thu, Aug 28, 2008	23.91	25.36	23.70	25.29
183	NASDAQ	TITN	Wed, Aug 27, 2008	22.85	23.98	22.85	23.69
182	NASDAQ	TITN	Tue, Aug 26, 2008	22.54	23.27	22.48	22.86
181	NASDAQ	TITN	Mon, Aug 25, 2008	23.46	23.49	22.50	22.81
180	NASDAQ	TITN	Fri, Aug 22, 2008	22.88	23.42	22.61	23.27
179	NASDAQ	TITN	Thu, Aug 21, 2008	23.16	23.29	22.26	22.80
178	NASDAQ	TITN	Wed, Aug 20, 2008	23.17	23.70	22.75	22.90
177	NASDAQ	TITN	Tue, Aug 19, 2008	22.70	23.63	22.50	23.21
176	NASDAQ	TITN	Mon, Aug 18, 2008	22.88	23.70	22.66	22.82
175	NASDAQ	TITN	Fri, Aug 15, 2008	23.75	24.45	22.41	22.54
174	NASDAQ	TITN	Thu, Aug 14, 2008	23.61	24.74	23.00	23.67
173	NASDAQ	TITN	Wed, Aug 13, 2008	21.40	24.07	21.00	23.81
172	NASDAQ	TITN	Tue, Aug 12, 2008	20.05	21.80	20.05	21.55
171	NASDAQ	TITN	Mon, Aug 11, 2008	20.40	21.57	20.11	21.49
170	NASDAQ	TITN	Fri, Aug 8, 2008	22.05	22.51	20.79	20.92
169	NASDAQ	TITN	Thu, Aug 7, 2008	22.28	23.28	21.95	22.20
168	NASDAQ	TITN	Wed, Aug 6, 2008	21.33	23.43	20.86	22.87
167	NASDAQ	TITN	Tue, Aug 5, 2008	24.27	25.43	21.63	21.68
166	NASDAQ	TITN	Mon, Aug 4, 2008	26.60	27.04	23.70	24.00
165	NASDAQ	TITN	Fri, Aug 1, 2008	27.05	28.17	26.35	26.76
164	NASDAQ	TITN	Thu, Jul 31, 2008	28.45	28.98	27.26	27.42
163	NASDAQ	TITN	Wed, Jul 30, 2008	27.80	28.94	27.62	28.85
162	NASDAQ	TITN	Tue, Jul 29, 2008	25.51	27.83	25.50	27.51
161	NASDAQ	TITN	Mon, Jul 28, 2008	27.67	27.67	25.10	25.90
160	NASDAQ	TITN	Fri, Jul 25, 2008	27.18	28.45	27.15	27.71
159	NASDAQ	TITN	Thu, Jul 24, 2008	29.04	29.80	27.65	27.85
158	NASDAQ	TITN	Wed, Jul 23, 2008	28.87	29.15	27.58	29.11
157	NASDAQ	TITN	Tue, Jul 22, 2008	28.31	29.00	27.23	28.08
156	NASDAQ	TITN	Mon, Jul 21, 2008	28.25	28.96	27.70	28.77
155	NASDAQ	TITN	Fri, Jul 18, 2008	27.87	27.97	26.15	27.88
154	NASDAQ	TITN	Thu, Jul 17, 2008	26.61	28.20	26.41	28.17
153	NASDAQ	TITN	Wed, Jul 16, 2008	24.64	26.83	24.62	26.73
152	NASDAQ	TITN	Tue, Jul 15, 2008	25.67	26.14	24.25	25.43
151	NASDAQ	TITN	Mon, Jul 14, 2008	27.36	27.63	26.03	26.31
150	NASDAQ	TITN	Fri, Jul 11, 2008	26.50	27.90	26.13	26.45
149	NASDAQ	TITN	Thu, Jul 10, 2008	25.78	28.00	25.60	27.13
148	NASDAQ	TITN	Wed, Jul 9, 2008	24.60	27.05	24.53	26.07
147	NASDAQ	TITN	Tue, Jul 8, 2008	26.87	27.02	24.02	24.60
146	NASDAQ	TITN	Mon, Jul 7, 2008	24.23	27.15	24.06	26.87
145	NASDAQ	TITN	Thu, Jul 3, 2008	26.18	26.84	23.90	25.24
144	NASDAQ	TITN	Wed, Jul 2, 2008	26.99	27.79	25.28	27.02
143	NASDAQ	TITN	Tue, Jul 1, 2008	30.93	30.99	26.59	26.84
142	NASDAQ	TITN	Mon, Jun 30, 2008	31.02	32.07	30.79	31.32
141	NASDAQ	TITN	Fri, Jun 27, 2008	29.32	30.70	28.80	30.55
140	NASDAQ	TITN	Thu, Jun 26, 2008	29.97	30.19	28.22	29.98
139	NASDAQ	TITN	Wed, Jun 25, 2008	34.00	34.49	29.53	30.63
138	NASDAQ	TITN	Tue, Jun 24, 2008	33.91	34.00	32.36	33.65
137	NASDAQ	TITN	Mon, Jun 23, 2008	32.60	33.75	31.86	33.35
136	NASDAQ	TITN	Fri, Jun 20, 2008	31.84	33.00	31.16	32.29
135	NASDAQ	TITN	Thu, Jun 19, 2008	31.86	32.08	30.73	32.08
134	NASDAQ	TITN	Wed, Jun 18, 2008	32.55	33.11	29.26	31.38
133	NASDAQ	TITN	Tue, Jun 17, 2008	31.20	33.03	30.37	32.20
132	NASDAQ	TITN	Mon, Jun 16, 2008	29.83	31.45	29.57	30.96
131	NASDAQ	TITN	Fri, Jun 13, 2008	25.56	27.90	25.56	27.90
130	NASDAQ	TITN	Thu, Jun 12, 2008	28.23	28.23	25.50	25.80
129	NASDAQ	TITN	Wed, Jun 11, 2008	26.41	27.79	26.24	27.32
128	NASDAQ	TITN	Tue, Jun 10, 2008	25.60	26.45	25.42	26.03
127	NASDAQ	TITN	Mon, Jun 9, 2008	25.69	26.09	25.40	25.77
126	NASDAQ	TITN	Fri, Jun 6, 2008	24.72	25.47	24.10	25.25
125	NASDAQ	TITN	Thu, Jun 5, 2008	23.63	24.69	23.56	24.53
124	NASDAQ	TITN	Wed, Jun 4, 2008	24.52	24.66	23.36	23.86
123	NASDAQ	TITN	Tue, Jun 3, 2008	24.58	25.46	24.26	24.98
122	NASDAQ	TITN	Mon, Jun 2, 2008	24.45	24.96	23.60	24.58
121	NASDAQ	TITN	Fri, May 30, 2008	25.12	25.15	24.24	24.30
120	NASDAQ	TITN	Thu, May 29, 2008	25.95	26.00	25.02	25.64
119	NASDAQ	TITN	Wed, May 28, 2008	26.49	26.50	25.20	25.98
118	NASDAQ	TITN	Tue, May 27, 2008	25.15	26.60	24.90	26.15
117	NASDAQ	TITN	Fri, May 23, 2008	24.78	25.63	23.70	25.12
116	NASDAQ	TITN	Thu, May 22, 2008	23.60	25.20	23.12	25.11
115	NASDAQ	TITN	Wed, May 21, 2008	24.65	26.19	23.58	24.06
114	NASDAQ	TITN	Tue, May 20, 2008	24.81	24.97	24.25	24.75
113	NASDAQ	TITN	Mon, May 19, 2008	23.95	25.50	23.76	24.88
112	NASDAQ	TITN	Fri, May 16, 2008	22.11	24.20	22.11	23.52
111	NASDAQ	TITN	Thu, May 15, 2008	20.53	21.34	20.22	21.21
110	NASDAQ	TITN	Wed, May 14, 2008	20.58	21.39	20.05	20.82
109	NASDAQ	TITN	Tue, May 13, 2008	20.66	20.97	20.19	20.93
108	NASDAQ	TITN	Mon, May 12, 2008	20.05	20.96	20.00	20.66
107	NASDAQ	TITN	Fri, May 9, 2008	19.73	20.16	19.33	20.16
106	NASDAQ	TITN	Thu, May 8, 2008	20.10	20.63	19.11	20.14
105	NASDAQ	TITN	Wed, May 7, 2008	20.65	21.34	20.05	20.31
104	NASDAQ	TITN	Tue, May 6, 2008	19.65	20.95	19.40	20.72
103	NASDAQ	TITN	Mon, May 5, 2008	18.29	19.80	18.27	19.70
102	NASDAQ	TITN	Fri, May 2, 2008	18.06	18.71	17.94	18.27
101	NASDAQ	TITN	Thu, May 1, 2008	18.16	18.96	17.59	17.90
100	NASDAQ	TITN	Wed, Apr 30, 2008	20.01	20.18	17.91	18.21
99	NASDAQ	TITN	Tue, Apr 29, 2008	20.96	20.96	18.50	20.07
98	NASDAQ	TITN	Mon, Apr 28, 2008	20.78	22.08	20.30	22.00
97	NASDAQ	TITN	Fri, Apr 25, 2008	21.00	21.09	19.40	20.14
96	NASDAQ	TITN	Thu, Apr 24, 2008	22.70	23.00	19.98	20.58
95	NASDAQ	TITN	Wed, Apr 23, 2008	22.96	23.50	22.11	22.79
94	NASDAQ	TITN	Tue, Apr 22, 2008	24.35	24.43	22.13	22.34
93	NASDAQ	TITN	Mon, Apr 21, 2008	24.30	24.50	22.80	24.40
92	NASDAQ	TITN	Fri, Apr 18, 2008	21.70	24.09	21.55	23.97
91	NASDAQ	TITN	Thu, Apr 17, 2008	21.05	21.73	21.00	21.40
90	NASDAQ	TITN	Wed, Apr 16, 2008	22.05	22.10	21.15	21.37
89	NASDAQ	TITN	Tue, Apr 15, 2008	21.40	21.67	20.71	21.23
88	NASDAQ	TITN	Mon, Apr 14, 2008	22.83	22.99	20.55	21.32
87	NASDAQ	TITN	Fri, Apr 11, 2008	21.80	22.60	21.52	22.39
86	NASDAQ	TITN	Thu, Apr 10, 2008	21.03	22.89	20.56	22.11
85	NASDAQ	TITN	Wed, Apr 9, 2008	21.50	22.44	20.10	21.25
84	NASDAQ	TITN	Tue, Apr 8, 2008	19.03	21.57	18.80	21.44
83	NASDAQ	TITN	Mon, Apr 7, 2008	18.65	20.15	18.65	19.83
82	NASDAQ	TITN	Fri, Apr 4, 2008	18.32	19.22	18.12	18.64
81	NASDAQ	TITN	Thu, Apr 3, 2008	17.68	18.62	17.40	18.32
80	NASDAQ	TITN	Wed, Apr 2, 2008	17.88	18.62	17.25	18.07
79	NASDAQ	TITN	Tue, Apr 1, 2008	19.25	19.25	17.15	17.75
78	NASDAQ	TITN	Mon, Mar 31, 2008	19.00	19.10	18.35	18.70
77	NASDAQ	TITN	Fri, Mar 28, 2008	18.26	19.16	18.26	18.89
76	NASDAQ	TITN	Thu, Mar 27, 2008	19.60	20.38	18.01	18.35
75	NASDAQ	TITN	Wed, Mar 26, 2008	20.82	22.00	19.40	19.67
74	NASDAQ	TITN	Tue, Mar 25, 2008	18.03	21.19	18.03	20.41
73	NASDAQ	TITN	Mon, Mar 24, 2008	18.00	18.73	17.89	18.30
72	NASDAQ	TITN	Thu, Mar 20, 2008	18.02	18.50	17.56	18.13
71	NASDAQ	TITN	Wed, Mar 19, 2008	18.66	18.95	17.65	18.52
70	NASDAQ	TITN	Tue, Mar 18, 2008	17.85	19.25	17.85	18.95
69	NASDAQ	TITN	Mon, Mar 17, 2008	17.49	18.53	16.82	17.74
68	NASDAQ	TITN	Fri, Mar 14, 2008	17.93	17.99	16.90	17.56
67	NASDAQ	TITN	Thu, Mar 13, 2008	15.90	17.77	15.45	17.63
66	NASDAQ	TITN	Wed, Mar 12, 2008	17.53	17.72	16.85	17.10
65	NASDAQ	TITN	Tue, Mar 11, 2008	16.50	17.95	16.19	17.86
64	NASDAQ	TITN	Mon, Mar 10, 2008	17.26	17.48	15.30	15.95
63	NASDAQ	TITN	Fri, Mar 7, 2008	18.50	18.65	17.01	17.62
62	NASDAQ	TITN	Thu, Mar 6, 2008	19.60	19.70	18.82	18.99
61	NASDAQ	TITN	Wed, Mar 5, 2008	18.73	19.60	18.20	19.38
60	NASDAQ	TITN	Tue, Mar 4, 2008	19.00	19.00	17.50	18.40
59	NASDAQ	TITN	Mon, Mar 3, 2008	18.90	19.30	18.25	18.65
58	NASDAQ	TITN	Fri, Feb 29, 2008	17.02	18.49	17.00	18.01
57	NASDAQ	TITN	Thu, Feb 28, 2008	16.75	18.08	16.06	17.45
56	NASDAQ	TITN	Wed, Feb 27, 2008	18.50	18.93	16.66	17.08
55	NASDAQ	TITN	Tue, Feb 26, 2008	19.40	19.40	18.60	18.85
54	NASDAQ	TITN	Mon, Feb 25, 2008	20.01	20.15	19.00	19.29
53	NASDAQ	TITN	Fri, Feb 22, 2008	19.40	20.10	18.12	19.70
52	NASDAQ	TITN	Thu, Feb 21, 2008	17.95	19.75	17.54	19.20
51	NASDAQ	TITN	Wed, Feb 20, 2008	19.38	20.20	17.50	18.00
50	NASDAQ	TITN	Tue, Feb 19, 2008	20.46	21.42	19.20	19.38
49	NASDAQ	TITN	Fri, Feb 15, 2008	18.22	19.71	18.01	19.50
48	NASDAQ	TITN	Thu, Feb 14, 2008	17.92	18.10	17.25	17.99
47	NASDAQ	TITN	Wed, Feb 13, 2008	16.71	17.69	16.70	17.67
46	NASDAQ	TITN	Tue, Feb 12, 2008	16.59	17.05	16.31	16.58
45	NASDAQ	TITN	Mon, Feb 11, 2008	16.55	16.65	16.10	16.26
44	NASDAQ	TITN	Fri, Feb 8, 2008	15.57	17.39	15.57	16.66
43	NASDAQ	TITN	Thu, Feb 7, 2008	15.97	16.10	14.66	15.65
42	NASDAQ	TITN	Wed, Feb 6, 2008	16.08	16.20	15.85	15.99
41	NASDAQ	TITN	Tue, Feb 5, 2008	16.14	16.30	15.55	16.00
40	NASDAQ	TITN	Mon, Feb 4, 2008	16.31	16.59	16.16	16.20
39	NASDAQ	TITN	Fri, Feb 1, 2008	16.70	16.80	16.14	16.40
38	NASDAQ	TITN	Thu, Jan 31, 2008	15.80	16.74	15.50	16.48
37	NASDAQ	TITN	Wed, Jan 30, 2008	15.35	15.79	15.08	15.65
36	NASDAQ	TITN	Tue, Jan 29, 2008	15.54	15.83	15.16	15.35
35	NASDAQ	TITN	Mon, Jan 28, 2008	15.39	16.10	15.01	15.31
34	NASDAQ	TITN	Fri, Jan 25, 2008	15.05	15.70	14.90	15.50
33	NASDAQ	TITN	Thu, Jan 24, 2008	15.64	15.65	14.77	14.90
32	NASDAQ	TITN	Wed, Jan 23, 2008	15.15	16.75	13.80	15.22
31	NASDAQ	TITN	Tue, Jan 22, 2008	12.50	16.30	11.50	15.89
30	NASDAQ	TITN	Fri, Jan 18, 2008	15.30	15.50	14.01	14.95
29	NASDAQ	TITN	Thu, Jan 17, 2008	15.80	15.80	14.10	14.45
28	NASDAQ	TITN	Wed, Jan 16, 2008	16.03	17.20	15.15	15.50
27	NASDAQ	TITN	Tue, Jan 15, 2008	17.44	17.50	15.55	16.99
26	NASDAQ	TITN	Mon, Jan 14, 2008	18.45	18.50	16.80	17.40
25	NASDAQ	TITN	Fri, Jan 11, 2008	14.00	17.00	13.75	17.00
24	NASDAQ	TITN	Thu, Jan 10, 2008	12.39	12.95	12.10	12.82
23	NASDAQ	TITN	Wed, Jan 9, 2008	12.20	13.36	11.86	12.08
22	NASDAQ	TITN	Tue, Jan 8, 2008	13.09	13.09	12.15	12.50
21	NASDAQ	TITN	Mon, Jan 7, 2008	14.00	14.50	12.26	12.75
20	NASDAQ	TITN	Fri, Jan 4, 2008	15.13	15.13	13.50	14.00
19	NASDAQ	TITN	Thu, Jan 3, 2008	13.60	14.90	13.60	14.30
18	NASDAQ	TITN	Wed, Jan 2, 2008	13.95	14.39	13.10	13.60
17	NASDAQ	TITN	Mon, Dec 31, 2007	12.50	13.47	12.27	13.10
16	NASDAQ	TITN	Fri, Dec 28, 2007	12.60	13.00	12.05	12.69
15	NASDAQ	TITN	Thu, Dec 27, 2007	13.11	13.75	12.45	12.45
14	NASDAQ	TITN	Wed, Dec 26, 2007	14.00	14.00	12.48	13.08
13	NASDAQ	TITN	Mon, Dec 24, 2007	11.41	14.50	11.40	14.00
12	NASDAQ	TITN	Fri, Dec 21, 2007	11.22	11.70	11.09	11.35
11	NASDAQ	TITN	Thu, Dec 20, 2007	10.25	11.30	10.25	10.95
10	NASDAQ	TITN	Wed, Dec 19, 2007	10.03	10.35	9.95	10.25
9	NASDAQ	TITN	Tue, Dec 18, 2007	10.20	10.40	10.20	10.25
8	NASDAQ	TITN	Mon, Dec 17, 2007	10.21	10.75	9.85	10.25
7	NASDAQ	TITN	Fri, Dec 14, 2007	10.10	10.10	10.00	10.00
6	NASDAQ	TITN	Thu, Dec 13, 2007	9.80	10.30	9.70	10.08
5	NASDAQ	TITN	Wed, Dec 12, 2007	9.92	10.39	9.80	9.90
4	NASDAQ	TITN	Tue, Dec 11, 2007	10.68	10.68	9.80	9.81
3	NASDAQ	TITN	Mon, Dec 10, 2007	10.00	10.82	9.56	10.48
2	NASDAQ	TITN	Fri, Dec 7, 2007	9.82	10.20	9.63	9.75
1	NASDAQ	TITN	Thu, Dec 6, 2007	9.62	9.90	9.18	9.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Titan Machinery Inc NASDAQ:TITN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024