Canada markets open in 5 hours 21 minutes

Titan Medical Inc. (TMDI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7000-0.0300 (-1.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 20211.70001.76001.65001.70001.7000488,085
Jun. 16, 20211.72001.73001.67001.73001.7300384,100
Jun. 15, 20211.78001.78001.68001.71001.7100881,700
Jun. 14, 20211.79001.82001.74001.78001.7800792,800
Jun. 11, 20211.82001.82001.77001.78001.7800749,800
Jun. 10, 20211.86001.87001.78001.83001.83001,217,400
Jun. 09, 20211.82001.91001.82001.87001.8700755,600
Jun. 08, 20211.93001.94001.83001.87001.8700939,600
Jun. 07, 20211.87001.95001.86001.91001.91001,125,500
Jun. 04, 20211.83001.89001.79001.85001.85001,007,000
Jun. 03, 20211.76001.84001.75001.80001.8000615,800
Jun. 02, 20211.88001.90001.81001.81001.8100815,100
Jun. 01, 20211.95001.99001.81001.88001.88001,424,500
May 28, 20211.97002.15001.79001.92001.92007,141,900
May 27, 20211.76001.84001.74001.83001.8300769,000
May 26, 20211.70001.78001.69001.76001.7600554,600
May 25, 20211.80001.82001.69001.70001.7000850,500
May 24, 20211.77001.83001.71001.78001.7800739,200
May 21, 20211.71001.78001.68001.78001.7800790,100
May 20, 20211.66001.71001.65001.69001.6900473,600
May 19, 20211.67001.73001.64001.67001.6700534,600
May 18, 20211.67001.80001.63001.73001.7300885,000
May 17, 20211.66001.70001.58001.66001.6600807,800
May 14, 20211.57001.71001.55001.70001.70001,117,700
May 13, 20211.66001.69001.50001.52001.52001,249,200
May 12, 20211.69001.74001.62001.65001.6500911,400
May 11, 20211.70001.78001.66001.72001.7200862,400
May 10, 20211.79001.85001.66001.76001.76001,454,700
May 07, 20211.65001.74001.62001.73001.7300832,800
May 06, 20211.64001.67001.57001.65001.65001,126,300
May 05, 20211.65001.68001.60001.67001.6700656,600
May 04, 20211.59001.66001.56001.61001.6100693,300
May 03, 20211.64001.66001.58001.64001.6400646,900
Apr. 30, 20211.62001.66001.61001.64001.6400517,000
Apr. 29, 20211.73001.73001.56001.66001.6600950,800
Apr. 28, 20211.60001.71001.58001.69001.6900613,600
Apr. 27, 20211.70001.70001.60001.62001.6200679,200
Apr. 26, 20211.61001.68001.58001.68001.6800673,200
Apr. 23, 20211.61001.63001.56001.58001.5800557,200
Apr. 22, 20211.56001.65001.53001.55001.5500931,700
Apr. 21, 20211.47001.59001.46001.59001.5900786,900
Apr. 20, 20211.56001.58001.42001.49001.49001,483,200
Apr. 19, 20211.59001.61001.48001.60001.6000976,000
Apr. 16, 20211.67001.67001.46001.56001.56002,324,100
Apr. 15, 20211.68001.72001.61001.63001.6300999,600
Apr. 14, 20211.67001.76001.67001.70001.70001,002,700
Apr. 13, 20211.71001.77001.63001.70001.70001,151,500
Apr. 12, 20211.81001.81001.66001.71001.71001,923,900
Apr. 09, 20211.95001.97001.77001.82001.82002,375,500
Apr. 08, 20212.07002.13001.88001.95001.95006,135,600
Apr. 07, 20212.29002.45001.96002.02002.020036,411,200
Apr. 06, 20211.71001.85001.68001.79001.79003,837,200
Apr. 05, 20211.76001.81001.67001.73001.7300514,400
Apr. 01, 20211.72001.75001.67001.75001.7500450,800
Mar. 31, 20211.71001.79001.68001.70001.7000654,600
Mar. 30, 20211.65001.72001.60001.71001.7100809,300
Mar. 29, 20211.76001.80001.65001.68001.6800976,800
Mar. 26, 20211.80001.82001.68001.78001.7800765,500
Mar. 25, 20211.69001.81001.65001.81001.81001,054,000
Mar. 24, 20211.81001.84001.70001.73001.7300805,400
Mar. 23, 20211.85001.88001.72001.77001.7700864,400
Mar. 22, 20211.94001.97001.85001.87001.8700690,000
Mar. 19, 20211.89001.95001.80001.94001.94001,075,400
Mar. 18, 20211.96002.02001.83001.87001.87001,327,500
Mar. 17, 20211.89002.03001.84001.98001.98001,086,000
Mar. 16, 20212.09002.12001.86001.95001.95002,012,900
Mar. 15, 20212.00002.08001.92002.07002.07001,728,700
Mar. 12, 20211.96002.02001.88002.01002.01001,432,100
Mar. 11, 20212.07002.08001.93002.04002.04001,512,700
Mar. 10, 20212.12002.14001.86001.96001.96002,120,400
Mar. 09, 20211.82002.05001.77002.03002.03002,132,500
Mar. 08, 20211.73001.86001.64001.74001.74001,649,900
Mar. 05, 20211.79001.80001.43001.73001.73003,963,500
Mar. 04, 20211.84001.98001.65001.80001.80003,325,800
Mar. 03, 20212.20002.20001.90001.99001.99001,930,300
Mar. 02, 20212.18002.28002.06002.13002.13001,669,100
Mar. 01, 20212.22002.25002.11002.13002.13001,496,600
Feb. 26, 20212.16002.22002.00002.16002.16001,990,600
Feb. 25, 20212.35002.44002.12002.13002.13002,024,500
Feb. 24, 20212.40002.47002.26002.36002.36002,102,600
Feb. 23, 20212.35002.60002.00002.34002.34005,415,700
Feb. 22, 20212.83002.88002.57002.58002.58002,824,400
Feb. 19, 20212.81002.92002.72002.78002.78002,613,900
Feb. 18, 20212.88002.90002.68002.69002.69002,405,200
Feb. 17, 20213.05003.10002.77002.91002.91003,289,200
Feb. 16, 20213.12003.25003.02003.11003.11002,185,100
Feb. 12, 20213.06003.22002.93003.04003.04002,257,100
Feb. 11, 20213.13003.14003.04003.10003.10002,482,700
Feb. 10, 20213.20003.23002.85003.15003.15004,954,200
Feb. 09, 20213.10003.30003.05003.23003.23003,703,100
Feb. 08, 20213.06003.18002.95003.11003.11005,656,100
Feb. 05, 20212.80002.99002.79002.90002.90003,950,700
Feb. 04, 20212.62002.79002.62002.75002.75003,617,400
Feb. 03, 20212.39002.60002.37002.59002.59007,723,000
Feb. 02, 20212.53002.67002.45002.65002.65002,731,700
Feb. 01, 20212.65002.67002.30002.50002.50003,539,800
Jan. 29, 20212.70002.83002.47002.54002.54003,392,900
Jan. 28, 20212.83002.92002.41002.70002.70004,564,200
Jan. 27, 20212.79003.10002.57002.77002.77007,092,700
Jan. 26, 20213.42003.44002.99003.14003.140011,319,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...