Titanium Transportation Group Inc. (TSX:TTNM)
Canada · Delayed Price · Currency is CAD 2.200
0.00 (0.00%)
At close: Mar 6, 2026
TSX:TTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 200,720 |
| Mar 5, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 111,975 |
| Mar 4, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 18,255 |
| Mar 3, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 115,866 |
| Mar 2, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 21,200 |
| Feb 27, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 14,273 |
| Feb 26, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 6,057 |
| Feb 25, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 105,471 |
| Feb 24, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 9,499 |
| Feb 23, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.23% | 302,714 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | -0.23% | 186,662 |
| Feb 19, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 18,364 |
| Feb 18, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.23% | 39,146 |
| Feb 17, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.23% | 39,374 |
| Feb 13, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 106,016 |
| Feb 12, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 82,999 |
| Feb 11, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 3,244 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 8,109 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 12,960 |
| Feb 6, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 916,528 |
| Feb 5, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 17,418 |
| Feb 4, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 26,426 |
| Feb 3, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 69,768 |
| Feb 2, 2026 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 28,322 |
| Jan 30, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 24,633 |
| Jan 29, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 34,423 |
| Jan 28, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 29,326 |
| Jan 27, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | - | 3,571 |
| Jan 26, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 15,120 |
| Jan 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 33,255 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 25,329 |
| Jan 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 16,137 |
| Jan 20, 2026 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | 0.23% | 104,884 |
| Jan 19, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.23% | 57,719 |
| Jan 16, 2026 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.91% | 163,433 |
| Jan 15, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 38.61% | 851,680 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 19,985 |
| Jan 13, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 14,540 |
| Jan 12, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 24,698 |
| Jan 9, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 10,783 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 22,814 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 10,379 |
| Jan 6, 2026 | 1.60 | 1.74 | 1.60 | 1.64 | 1.64 | 5.13% | 34,744 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 33,869 |
| Jan 2, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 10,156 |
| Dec 31, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 21,605 |
| Dec 30, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 26,726 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 10,014 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 10,732 |
| Dec 23, 2025 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 6.76% | 99,190 |