Skip to main content
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
16.26
+0.02 (0.12%)
Apr 29, 2026, 10:47 AM EDT - Market open

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2716.4215.9516.2416.24-0.61%170,090
Apr 27, 202616.4016.6416.3416.3416.34-0.73%135,343
Apr 24, 202616.2616.7016.0816.4616.460.37%172,265
Apr 23, 202616.3916.9216.3616.4016.40-0.18%271,913
Apr 22, 202616.4416.5416.2116.4316.430.86%203,773
Apr 21, 202616.9016.9016.2616.2916.29-2.63%172,907
Apr 20, 202616.5816.7816.5016.7316.730.48%136,002
Apr 17, 202616.4316.9816.2616.6516.614.39%231,076
Apr 16, 202616.1616.1615.8215.9515.91-0.50%120,016
Apr 15, 202616.3016.3116.0116.0315.99-2.49%132,788
Apr 14, 202616.3716.6416.3716.4416.400.31%133,735
Apr 13, 202615.8916.6015.8516.3916.351.74%277,396
Apr 10, 202616.2016.2115.9316.1116.070.94%203,256
Apr 9, 202615.8616.1515.7415.9615.92-0.25%139,119
Apr 8, 202615.8516.3915.8516.0015.966.81%285,571
Apr 7, 202614.7515.1914.6514.9814.940.27%226,279
Apr 6, 202615.2615.2614.8914.9414.90-0.99%175,662
Apr 2, 202614.9715.4214.6615.0915.05-1.18%153,789
Apr 1, 202615.1715.5915.0315.2715.231.94%189,735
Mar 31, 202614.5115.1914.4914.9814.944.98%492,120
Mar 30, 202615.1415.1414.2514.2714.24-3.71%391,707
Mar 27, 202614.8115.0414.6214.8214.78-0.80%171,183
Mar 26, 202615.2515.5314.9414.9414.90-3.49%227,721
Mar 25, 202615.4815.5515.1015.4815.443.20%350,351
Mar 24, 202614.7015.0114.5115.0014.962.04%699,745
Mar 23, 202614.6915.0814.3514.7014.663.52%924,573
Mar 20, 202614.6714.7513.8914.2014.17-3.47%776,750
Mar 19, 202614.4615.0614.4614.7114.67-1.74%580,963
Mar 18, 202615.5115.8714.8214.9714.93-6.38%639,750
Mar 17, 202615.9616.1415.6415.9915.951.98%474,697
Mar 16, 202615.8416.0015.6615.6815.640.58%271,356
Mar 13, 202615.8815.9615.3815.5915.55-1.33%333,804
Mar 12, 202615.9516.3015.7615.8015.76-3.54%394,208
Mar 11, 202616.1416.4816.1316.3816.340.86%209,669
Mar 10, 202615.8416.5315.8416.2416.201.56%321,367
Mar 9, 202615.6616.1115.3415.9915.95-0.44%252,223
Mar 6, 202616.2216.3415.5016.0616.02-3.19%522,808
Mar 5, 202616.8517.2916.3616.5916.55-3.49%330,898
Mar 4, 202617.0417.5816.9917.1917.152.69%188,488
Mar 3, 202617.0017.0516.1916.7416.70-4.23%506,508
Mar 2, 202617.9117.9117.2017.4817.44-3.53%354,730
Feb 27, 202618.5018.5918.0118.1218.08-3.51%348,534
Feb 26, 202618.7018.7918.1018.7818.730.91%168,788
Feb 25, 202619.2619.3318.5518.6118.57-2.97%294,976
Feb 24, 202618.6219.2518.6019.1819.133.51%267,496
Feb 23, 202618.7418.8118.2618.5318.49-2.01%189,458
Feb 20, 202618.3218.9418.1818.9118.862.83%220,868
Feb 19, 202618.1918.4218.0218.3918.35-0.43%212,272
Feb 18, 202618.3018.8218.1418.4718.431.32%337,202
Feb 17, 202618.3518.5217.9018.2318.19-1.94%235,070
Feb 13, 202618.3718.8118.1118.5918.551.92%205,389
Feb 12, 202618.8018.9218.0918.2418.20-2.30%206,832
Feb 11, 202619.0019.1618.6518.6718.63-1.74%182,330
Feb 10, 202618.8919.4218.8019.0018.950.48%372,550
Feb 9, 202618.6219.0118.6218.9118.861.34%143,903
Feb 6, 202617.8618.7617.7518.6618.625.30%263,818
Feb 5, 202618.7218.7217.5617.7217.68-4.11%287,703
Feb 4, 202618.0918.7017.9618.4818.442.78%335,564
Feb 3, 202617.6818.3017.6817.9817.941.52%245,168
Feb 2, 202617.3217.8617.3217.7117.672.02%229,024
Jan 30, 202617.7218.1217.1717.3617.32-3.93%2,749,247
Jan 29, 202618.0518.0817.4818.0718.031.23%384,881
Jan 28, 202617.7818.1517.7117.8517.810.45%412,939
Jan 27, 202618.2018.4117.7617.7717.73-1.71%453,887
Jan 26, 202617.8218.5717.8018.0818.042.09%836,764
Jan 23, 202617.5518.1617.2317.7117.673.81%806,343
Jan 22, 202617.2217.4816.9117.0617.020.35%158,193
Jan 21, 202617.0617.1516.7117.0016.961.31%144,002
Jan 20, 202616.8517.0016.5716.7816.74-2.56%258,700
Jan 16, 202617.3317.6517.1617.2217.18-1.09%219,314
Jan 15, 202617.3417.5617.2517.4117.370.93%247,380
Jan 14, 202617.6817.7517.2117.2517.21-2.54%206,890
Jan 13, 202617.9617.9617.6617.7017.66-0.84%208,613
Jan 12, 202617.5418.0017.3517.8517.811.36%482,811
Jan 9, 202617.0517.7416.9817.6117.574.39%458,484
Jan 8, 202616.6317.0916.5516.8716.831.93%248,325
Jan 7, 202617.2017.2016.5116.5516.51-3.83%266,984
Jan 6, 202616.9417.2216.7017.2117.171.06%192,612
Jan 5, 202616.6517.2016.6517.0316.991.92%246,541
Jan 2, 202616.5516.7416.3916.7116.671.40%119,515
Dec 31, 202516.6216.6616.2416.4816.44-0.72%335,141
Dec 30, 202516.9717.0116.5616.6016.56-2.30%178,199
Dec 29, 202516.9717.2416.8616.9916.95-0.23%226,864
Dec 26, 202517.0617.0716.8517.0316.990.41%176,816
Dec 24, 202516.9117.0016.8616.9616.92-53,247
Dec 23, 202516.9517.0416.7616.9616.92-0.12%100,602
Dec 22, 202516.9817.2016.9016.9816.94-0.29%194,364
Dec 19, 202516.7317.1816.7317.0316.990.77%289,722
Dec 18, 202516.6517.0816.6216.9016.863.24%273,767
Dec 17, 202516.7216.9016.3616.3716.33-2.79%229,970
Dec 16, 202516.9417.1216.7716.8416.76-0.36%193,093
Dec 15, 202517.0217.0916.6316.9016.821.68%181,857
Dec 12, 202516.9016.9416.5416.6216.54-1.77%225,574
Dec 11, 202516.6217.0816.5616.9216.842.48%213,377
Dec 10, 202515.8916.7115.7316.5116.433.58%354,594
Dec 9, 202515.6116.1415.6015.9415.861.85%255,219
Dec 8, 202515.6415.9815.4015.6515.580.51%223,601
Dec 5, 202515.9015.9015.4615.5715.50-1.58%248,209
Dec 4, 202516.1116.2115.7815.8215.74-1.80%229,578
Dec 3, 202516.0516.1515.8516.1116.030.50%269,272