Titanium Transportation Group Inc. (TSX:TTNM)
Canada
· Delayed Price · Currency is CAD 1.470
-0.020 (-1.34%)
Jun 5, 2025, 3:56 PM EDT
TSX:TTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 26,915 |
| Jun 4, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 10,647 |
| Jun 3, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | 22,000 |
| Jun 2, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 10,700 |
| May 30, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 13,510 |
| May 29, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 8,541 |
| May 28, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 5,500 |
| May 27, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 9,400 |
| May 26, 2025 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 2.00% | 14,802 |
| May 23, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 23,500 |
| May 22, 2025 | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -2.08% | 22,406 |
| May 21, 2025 | 1.42 | 1.51 | 1.42 | 1.44 | 1.44 | -1.37% | 24,400 |
| May 20, 2025 | 1.51 | 1.52 | 1.41 | 1.46 | 1.46 | -1.35% | 26,800 |
| May 16, 2025 | 1.51 | 1.54 | 1.42 | 1.48 | 1.48 | 6.47% | 94,200 |
| May 15, 2025 | 1.52 | 1.52 | 1.36 | 1.39 | 1.39 | -9.74% | 59,448 |
| May 14, 2025 | 1.65 | 1.68 | 1.50 | 1.54 | 1.54 | -6.10% | 28,045 |
| May 13, 2025 | 1.62 | 1.64 | 1.55 | 1.64 | 1.64 | 3.14% | 15,700 |
| May 12, 2025 | 1.49 | 1.60 | 1.45 | 1.59 | 1.59 | 12.77% | 114,900 |
| May 9, 2025 | 1.35 | 1.42 | 1.31 | 1.41 | 1.41 | 2.92% | 17,724 |
| May 8, 2025 | 1.29 | 1.40 | 1.28 | 1.37 | 1.37 | 5.38% | 40,700 |
| May 7, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 108,100 |
| May 6, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 3,923 |
| May 5, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | - | 52,614 |
| May 2, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 13,831 |
| May 1, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 5,915 |
| Apr 30, 2025 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -6.25% | 77,114 |
| Apr 29, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 45,900 |
| Apr 28, 2025 | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | 5.07% | 272,000 |
| Apr 25, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -2.13% | 25,517 |
| Apr 24, 2025 | 1.32 | 1.42 | 1.30 | 1.41 | 1.41 | 6.02% | 54,843 |
| Apr 23, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -3.62% | 12,706 |
| Apr 22, 2025 | 1.29 | 1.39 | 1.28 | 1.38 | 1.38 | 6.15% | 75,133 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 27,100 |
| Apr 17, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 29,525 |
| Apr 16, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 11,400 |
| Apr 15, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 20,333 |
| Apr 14, 2025 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | 3.76% | 22,842 |
| Apr 11, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 18,627 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 12,012 |
| Apr 9, 2025 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | 2.29% | 47,929 |
| Apr 8, 2025 | 1.30 | 1.42 | 1.30 | 1.31 | 1.31 | 0.77% | 18,504 |
| Apr 7, 2025 | 1.31 | 1.39 | 1.28 | 1.30 | 1.30 | -7.14% | 87,731 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 80,103 |
| Apr 3, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -4.67% | 12,100 |
| Apr 2, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 7,800 |
| Apr 1, 2025 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 4.17% | 60,400 |
| Mar 31, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 49,200 |
| Mar 28, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 26,807 |
| Mar 27, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 7,500 |
| Mar 26, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 12,219 |