Titanium Transportation Group Inc. (TSX:TTNM)
Canada · Delayed Price · Currency is CAD 2.190
0.00 (0.00%)
Feb 11, 2026, 1:39 PM EST
TSX:TTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | - | - | 3,044 |
| 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 |
| Dec 22, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 72,613 |
| Dec 19, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 23,333 |
| Dec 18, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 16,617 |
| Dec 17, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 28,109 |
| Dec 16, 2025 | 1.48 | 1.58 | 1.48 | 1.52 | 1.52 | 1.33% | 36,365 |
| Dec 15, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | -1.96% | 35,704 |
| Dec 12, 2025 | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | 5.52% | 47,832 |
| Dec 11, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 0.69% | 26,954 |
| Dec 10, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | 10,110 |
| Dec 9, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 14,863 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | - | 25,300 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 8,585 |
| Dec 4, 2025 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 106,527 |
| Dec 3, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 9,287 |
| Dec 2, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 41,443 |
| Dec 1, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 2,509 |