Titanium Transportation Group Inc. (TSX:TTNM)
Canada
· Delayed Price · Currency is CAD 1.500
+0.010 (0.67%)
Jul 4, 2025, 3:59 PM EDT
TSX:TTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 108,410 |
| Jul 2, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 83,223 |
| Jun 30, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 22,540 |
| Jun 27, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 39,923 |
| Jun 26, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 2,840 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | - | 7,000 |
| Jun 24, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 8,400 |
| Jun 23, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 4,200 |
| Jun 20, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 17,900 |
| Jun 19, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 3.42% | 17,749 |
| Jun 18, 2025 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 80,300 |
| Jun 17, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 71,516 |
| Jun 16, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 26,621 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 2.74% | 103,300 |
| Jun 12, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 119,900 |
| Jun 11, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 12,000 |
| Jun 10, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -3.90% | 27,405 |
| Jun 9, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 45,700 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.44 | 1.51 | 1.51 | 2.72% | 27,001 |
| 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 |