Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
19.32
+0.02 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.23 | 19.43 | 18.86 | 19.32 | 19.32 | 0.10% | 807,510 |
| Jun 25, 2026 | 18.90 | 19.57 | 18.82 | 19.30 | 19.30 | 2.82% | 252,545 |
| Jun 24, 2026 | 17.92 | 18.79 | 17.92 | 18.77 | 18.77 | 4.74% | 421,021 |
| Jun 23, 2026 | 18.00 | 18.19 | 17.65 | 17.92 | 17.92 | -1.59% | 243,786 |
| Jun 22, 2026 | 18.29 | 18.47 | 18.06 | 18.21 | 18.21 | -0.87% | 241,059 |
| Jun 18, 2026 | 17.76 | 18.40 | 17.74 | 18.37 | 18.37 | 4.67% | 277,364 |
| Jun 17, 2026 | 17.31 | 17.99 | 17.22 | 17.59 | 17.55 | 1.85% | 626,397 |
| Jun 16, 2026 | 17.27 | 17.57 | 17.18 | 17.27 | 17.23 | 0.94% | 183,008 |
| Jun 15, 2026 | 17.00 | 17.31 | 16.79 | 17.11 | 17.07 | 3.01% | 169,821 |
| Jun 12, 2026 | 16.71 | 17.00 | 16.58 | 16.61 | 16.57 | 0.67% | 128,958 |
| Jun 11, 2026 | 15.85 | 16.51 | 15.65 | 16.50 | 16.46 | 5.30% | 302,594 |
| Jun 10, 2026 | 15.80 | 16.10 | 15.55 | 15.67 | 15.63 | -0.82% | 233,592 |
| Jun 9, 2026 | 15.54 | 15.97 | 15.15 | 15.80 | 15.76 | 2.80% | 679,911 |
| Jun 8, 2026 | 15.68 | 15.68 | 15.32 | 15.37 | 15.34 | -1.91% | 189,245 |
| Jun 5, 2026 | 15.88 | 15.96 | 15.57 | 15.67 | 15.63 | -2.00% | 178,441 |
| Jun 4, 2026 | 15.96 | 16.42 | 15.92 | 15.99 | 15.95 | 0.63% | 305,594 |
| Jun 3, 2026 | 15.76 | 15.99 | 15.47 | 15.89 | 15.85 | 0.63% | 332,920 |
| Jun 2, 2026 | 15.96 | 16.27 | 15.69 | 15.79 | 15.75 | -1.50% | 467,551 |
| Jun 1, 2026 | 16.12 | 16.37 | 15.66 | 16.03 | 15.99 | -1.48% | 610,931 |
| May 29, 2026 | 16.47 | 16.67 | 16.22 | 16.27 | 16.23 | -0.61% | 393,268 |
| May 28, 2026 | 16.37 | 16.54 | 16.25 | 16.37 | 16.33 | 0.18% | 262,445 |
| May 27, 2026 | 15.91 | 16.45 | 15.88 | 16.34 | 16.30 | 3.68% | 203,481 |
| May 26, 2026 | 15.38 | 15.79 | 15.25 | 15.76 | 15.72 | 3.82% | 326,713 |
| May 22, 2026 | 15.64 | 15.65 | 15.02 | 15.18 | 15.15 | -1.30% | 173,893 |
| May 21, 2026 | 15.22 | 15.44 | 15.05 | 15.38 | 15.35 | -0.06% | 205,924 |
| May 20, 2026 | 15.11 | 15.48 | 15.06 | 15.39 | 15.36 | 1.65% | 185,434 |
| May 19, 2026 | 15.40 | 15.49 | 15.00 | 15.14 | 15.11 | -2.07% | 172,962 |
| May 18, 2026 | 15.91 | 16.17 | 15.43 | 15.46 | 15.42 | -1.84% | 146,166 |
| May 15, 2026 | 15.90 | 16.02 | 15.64 | 15.75 | 15.71 | -3.43% | 340,086 |
| May 14, 2026 | 15.91 | 16.51 | 15.91 | 16.31 | 16.27 | 2.90% | 187,864 |
| May 13, 2026 | 16.04 | 16.28 | 15.75 | 15.85 | 15.81 | -1.80% | 122,074 |
| May 12, 2026 | 16.54 | 16.54 | 15.99 | 16.14 | 16.10 | -3.18% | 216,046 |
| May 11, 2026 | 16.51 | 16.73 | 15.80 | 16.67 | 16.63 | 0.91% | 159,357 |
| May 8, 2026 | 17.13 | 17.13 | 16.51 | 16.52 | 16.48 | -1.37% | 217,868 |
| May 7, 2026 | 17.06 | 17.50 | 16.41 | 16.75 | 16.71 | -1.53% | 591,413 |
| May 6, 2026 | 16.28 | 17.39 | 16.28 | 17.01 | 16.97 | 4.42% | 208,295 |
| May 5, 2026 | 16.35 | 16.48 | 16.15 | 16.29 | 16.25 | 1.43% | 281,185 |
| May 4, 2026 | 16.66 | 16.74 | 15.97 | 16.06 | 16.02 | -4.35% | 227,614 |
| May 1, 2026 | 16.63 | 16.97 | 16.33 | 16.79 | 16.75 | 1.82% | 215,004 |
| Apr 30, 2026 | 16.25 | 16.58 | 16.07 | 16.49 | 16.45 | 2.61% | 197,747 |
| Apr 29, 2026 | 16.14 | 16.51 | 15.91 | 16.07 | 16.03 | -1.05% | 188,854 |
| Apr 28, 2026 | 16.27 | 16.42 | 15.95 | 16.24 | 16.20 | -0.61% | 170,090 |
| Apr 27, 2026 | 16.40 | 16.64 | 16.34 | 16.34 | 16.30 | -0.73% | 135,343 |
| Apr 24, 2026 | 16.26 | 16.70 | 16.08 | 16.46 | 16.42 | 0.37% | 172,367 |
| Apr 23, 2026 | 16.39 | 16.92 | 16.36 | 16.40 | 16.36 | -0.18% | 271,913 |
| Apr 22, 2026 | 16.44 | 16.54 | 16.21 | 16.43 | 16.39 | 0.86% | 203,882 |
| Apr 21, 2026 | 16.90 | 16.90 | 16.26 | 16.29 | 16.25 | -2.63% | 172,943 |
| Apr 20, 2026 | 16.58 | 16.78 | 16.50 | 16.73 | 16.69 | 0.72% | 136,077 |
| Apr 17, 2026 | 16.43 | 16.98 | 16.26 | 16.65 | 16.57 | 4.39% | 231,076 |
| Apr 16, 2026 | 16.16 | 16.16 | 15.82 | 15.95 | 15.88 | -0.50% | 120,016 |
| Apr 15, 2026 | 16.30 | 16.31 | 16.01 | 16.03 | 15.96 | -2.49% | 132,788 |
| Apr 14, 2026 | 16.37 | 16.64 | 16.37 | 16.44 | 16.36 | 0.31% | 133,735 |
| Apr 13, 2026 | 15.89 | 16.60 | 15.85 | 16.39 | 16.31 | 1.74% | 277,396 |
| Apr 10, 2026 | 16.20 | 16.21 | 15.93 | 16.11 | 16.03 | 0.94% | 203,256 |
| Apr 9, 2026 | 15.86 | 16.15 | 15.74 | 15.96 | 15.89 | -0.25% | 139,119 |
| Apr 8, 2026 | 15.85 | 16.39 | 15.85 | 16.00 | 15.93 | 6.81% | 285,571 |
| Apr 7, 2026 | 14.75 | 15.19 | 14.65 | 14.98 | 14.91 | 0.27% | 226,279 |
| Apr 6, 2026 | 15.26 | 15.26 | 14.89 | 14.94 | 14.87 | -0.99% | 175,662 |
| Apr 2, 2026 | 14.97 | 15.42 | 14.66 | 15.09 | 15.02 | -1.18% | 153,789 |
| Apr 1, 2026 | 15.17 | 15.59 | 15.03 | 15.27 | 15.20 | 1.94% | 189,735 |
| Mar 31, 2026 | 14.51 | 15.19 | 14.49 | 14.98 | 14.91 | 4.98% | 492,120 |
| Mar 30, 2026 | 15.14 | 15.14 | 14.25 | 14.27 | 14.20 | -3.71% | 391,707 |
| Mar 27, 2026 | 14.81 | 15.04 | 14.62 | 14.82 | 14.75 | -0.80% | 171,183 |
| Mar 26, 2026 | 15.25 | 15.53 | 14.94 | 14.94 | 14.87 | -3.49% | 227,721 |
| Mar 25, 2026 | 15.48 | 15.55 | 15.10 | 15.48 | 15.41 | 3.20% | 350,351 |
| Mar 24, 2026 | 14.70 | 15.01 | 14.51 | 15.00 | 14.93 | 2.04% | 699,745 |
| Mar 23, 2026 | 14.69 | 15.08 | 14.35 | 14.70 | 14.63 | 3.52% | 924,573 |
| Mar 20, 2026 | 14.67 | 14.75 | 13.89 | 14.20 | 14.13 | -3.47% | 776,750 |
| Mar 19, 2026 | 14.46 | 15.06 | 14.46 | 14.71 | 14.64 | -1.74% | 580,963 |
| Mar 18, 2026 | 15.51 | 15.87 | 14.82 | 14.97 | 14.90 | -6.38% | 639,750 |
| Mar 17, 2026 | 15.96 | 16.14 | 15.64 | 15.99 | 15.92 | 1.98% | 474,697 |
| Mar 16, 2026 | 15.84 | 16.00 | 15.66 | 15.68 | 15.61 | 0.58% | 271,356 |
| Mar 13, 2026 | 15.88 | 15.96 | 15.38 | 15.59 | 15.52 | -1.33% | 333,804 |
| Mar 12, 2026 | 15.95 | 16.30 | 15.76 | 15.80 | 15.73 | -3.54% | 394,208 |
| Mar 11, 2026 | 16.14 | 16.48 | 16.13 | 16.38 | 16.30 | 0.86% | 209,669 |
| Mar 10, 2026 | 15.84 | 16.53 | 15.84 | 16.24 | 16.16 | 1.56% | 321,367 |
| Mar 9, 2026 | 15.66 | 16.11 | 15.34 | 15.99 | 15.92 | -0.44% | 252,223 |
| Mar 6, 2026 | 16.22 | 16.34 | 15.50 | 16.06 | 15.98 | -3.19% | 522,808 |
| Mar 5, 2026 | 16.85 | 17.29 | 16.36 | 16.59 | 16.51 | -3.49% | 330,898 |
| Mar 4, 2026 | 17.04 | 17.58 | 16.99 | 17.19 | 17.11 | 2.69% | 188,488 |
| Mar 3, 2026 | 17.00 | 17.05 | 16.19 | 16.74 | 16.66 | -4.23% | 506,508 |
| Mar 2, 2026 | 17.91 | 17.91 | 17.20 | 17.48 | 17.40 | -3.53% | 354,730 |
| Feb 27, 2026 | 18.50 | 18.59 | 18.01 | 18.12 | 18.04 | -3.51% | 348,534 |
| Feb 26, 2026 | 18.70 | 18.79 | 18.10 | 18.78 | 18.69 | 0.91% | 168,788 |
| Feb 25, 2026 | 19.26 | 19.33 | 18.55 | 18.61 | 18.52 | -2.97% | 294,976 |
| Feb 24, 2026 | 18.62 | 19.25 | 18.60 | 19.18 | 19.09 | 3.51% | 267,496 |
| Feb 23, 2026 | 18.74 | 18.81 | 18.26 | 18.53 | 18.44 | -2.01% | 189,458 |
| Feb 20, 2026 | 18.32 | 18.94 | 18.18 | 18.91 | 18.82 | 2.83% | 220,868 |
| Feb 19, 2026 | 18.19 | 18.42 | 18.02 | 18.39 | 18.30 | -0.43% | 212,272 |
| Feb 18, 2026 | 18.30 | 18.82 | 18.14 | 18.47 | 18.38 | 1.32% | 337,202 |
| Feb 17, 2026 | 18.35 | 18.52 | 17.90 | 18.23 | 18.14 | -1.94% | 235,070 |
| Feb 13, 2026 | 18.37 | 18.81 | 18.11 | 18.59 | 18.50 | 1.92% | 205,389 |
| Feb 12, 2026 | 18.80 | 18.92 | 18.09 | 18.24 | 18.15 | -2.30% | 206,832 |
| Feb 11, 2026 | 19.00 | 19.16 | 18.65 | 18.67 | 18.58 | -1.74% | 182,330 |
| Feb 10, 2026 | 18.89 | 19.42 | 18.80 | 19.00 | 18.91 | 0.48% | 372,550 |
| Feb 9, 2026 | 18.62 | 19.01 | 18.62 | 18.91 | 18.82 | 1.34% | 143,903 |
| Feb 6, 2026 | 17.86 | 18.76 | 17.75 | 18.66 | 18.57 | 5.30% | 263,818 |
| Feb 5, 2026 | 18.72 | 18.72 | 17.56 | 17.72 | 17.64 | -4.11% | 287,703 |
| Feb 4, 2026 | 18.09 | 18.70 | 17.96 | 18.48 | 18.39 | 2.78% | 335,564 |
| Feb 3, 2026 | 17.68 | 18.30 | 17.68 | 17.98 | 17.90 | 1.52% | 245,168 |