Titanium Transportation Group Inc. (TSX:TTNM)
Canada
· Delayed Price · Currency is CAD 1.380
-0.030 (-2.13%)
Apr 25, 2025, 3:59 PM EDT
TSX:TTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 10,300 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | - | 18,800 |
| Mar 21, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -2.03% | 3,731 |
| Mar 20, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 29,245 |
| Mar 19, 2025 | 1.41 | 1.48 | 1.39 | 1.45 | 1.45 | 3.57% | 30,400 |
| Mar 18, 2025 | 1.37 | 1.55 | 1.35 | 1.40 | 1.40 | 3.70% | 147,442 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | - | 16,100 |
| Mar 14, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 15,604 |
| Mar 13, 2025 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 80,320 |
| Mar 12, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -3.62% | 36,041 |
| Mar 11, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 11,606 |
| Mar 10, 2025 | 1.40 | 1.46 | 1.35 | 1.39 | 1.39 | -0.71% | 16,500 |
| Mar 7, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | - | 12,700 |
| Mar 6, 2025 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 8,100 |
| Mar 5, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 27,000 |
| Mar 4, 2025 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | - | 42,512 |
| Mar 3, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 42,700 |
| Feb 28, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 16,400 |
| Feb 27, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 7,600 |
| Feb 26, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 63,900 |
| Feb 25, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 105,300 |
| Feb 24, 2025 | 1.53 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 29,700 |
| Feb 21, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -1.92% | 87,639 |
| Feb 20, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 53,609 |
| Feb 19, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -4.76% | 18,105 |
| Feb 18, 2025 | 1.70 | 1.70 | 1.59 | 1.68 | 1.68 | - | 32,612 |
| Feb 14, 2025 | 1.63 | 1.77 | 1.63 | 1.68 | 1.68 | 3.07% | 94,231 |
| Feb 13, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 22,521 |