Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	14.73	14.80	14.31	14.51	14.51	0.14%	192,080
May 27, 2025	13.92	14.50	13.62	14.49	14.49	6.00%	196,811
May 23, 2025	13.73	13.94	13.57	13.67	13.67	-1.37%	153,151
May 22, 2025	13.70	13.90	13.56	13.86	13.86	0.22%	79,719
May 21, 2025	13.95	14.01	13.75	13.83	13.83	-1.91%	90,279
May 20, 2025	14.15	14.15	13.85	14.10	14.10	-0.35%	102,910
May 19, 2025	14.02	14.16	13.71	14.15	14.15	0.28%	67,078
May 16, 2025	13.88	14.24	13.76	14.11	14.11	1.51%	89,241
May 15, 2025	14.13	14.18	13.77	13.90	13.90	-1.63%	225,646
May 14, 2025	14.35	14.35	14.03	14.13	14.13	-1.60%	93,272
May 13, 2025	14.41	14.72	14.19	14.36	14.36	0.07%	144,795
May 12, 2025	14.45	14.50	14.08	14.35	14.35	3.68%	140,273
May 9, 2025	13.96	13.98	13.78	13.84	13.84	-0.07%	100,980
May 8, 2025	13.78	14.02	13.65	13.85	13.85	0.65%	136,142
May 7, 2025	14.00	14.23	13.65	13.76	13.76	-0.58%	214,570
May 6, 2025	13.75	13.91	13.11	13.84	13.84	7.29%	455,555
May 5, 2025	13.22	13.41	12.90	12.90	12.90	-3.23%	224,168
May 2, 2025	13.52	13.73	13.25	13.33	13.33	-0.30%	200,394
May 1, 2025	13.29	13.61	13.22	13.37	13.37	1.06%	313,077
Apr 30, 2025	12.99	13.47	12.94	13.23	13.23	-0.08%	266,752
Apr 29, 2025	13.02	13.30	12.91	13.24	13.24	1.30%	223,638
Apr 28, 2025	13.07	13.29	12.93	13.07	13.07	-0.08%	158,463
Apr 25, 2025	13.54	13.54	13.08	13.08	13.08	-3.40%	207,870
Apr 24, 2025	13.06	13.74	13.06	13.54	13.54	3.20%	271,608
Apr 23, 2025	12.94	13.55	12.90	13.12	13.12	2.90%	581,584
Apr 22, 2025	12.21	12.90	12.21	12.75	12.75	6.34%	400,460
Apr 21, 2025	12.20	12.76	11.83	11.99	11.99	-2.04%	269,055
Apr 17, 2025	11.95	12.49	11.83	12.24	12.24	2.68%	253,040
Apr 16, 2025	11.93	12.29	11.75	11.92	11.92	-0.08%	171,671
Apr 15, 2025	11.82	12.26	11.81	11.93	11.93	-	160,099
Apr 14, 2025	11.95	12.39	11.61	11.93	11.93	1.79%	222,220
Apr 11, 2025	11.15	11.76	10.89	11.72	11.72	6.93%	268,305
Apr 10, 2025	12.04	12.20	10.95	10.96	10.96	-9.79%	469,578
Apr 9, 2025	10.97	12.93	10.80	12.15	12.15	8.87%	510,877
Apr 8, 2025	12.01	12.15	11.15	11.16	11.16	-3.12%	328,054
Apr 7, 2025	12.00	12.33	11.43	11.52	11.52	-5.50%	421,014
Apr 4, 2025	12.45	12.60	11.85	12.19	12.19	-5.94%	546,098
Apr 3, 2025	13.33	13.69	12.59	12.96	12.96	-6.90%	541,925
Apr 2, 2025	13.16	13.94	13.16	13.92	13.92	4.98%	422,864
Apr 1, 2025	13.35	13.50	12.97	13.26	13.26	-1.92%	499,985
Mar 31, 2025	12.88	13.59	12.68	13.52	13.52	2.58%	559,232
Mar 28, 2025	13.31	13.43	12.80	13.18	13.18	-0.98%	518,298
Mar 27, 2025	13.28	14.40	13.16	13.31	13.31	-0.75%	598,912
Mar 26, 2025	13.59	14.35	13.09	13.41	13.41	-1.61%	664,218
Mar 25, 2025	13.25	13.78	13.07	13.63	13.63	3.26%	341,938
Mar 24, 2025	13.05	13.68	13.05	13.20	13.20	1.62%	223,113
Mar 21, 2025	12.68	13.41	12.61	12.99	12.99	0.54%	377,514
Mar 20, 2025	13.00	13.35	12.84	12.92	12.92	-0.77%	790,956
Mar 19, 2025	13.39	13.65	13.02	13.02	13.02	-4.96%	478,296
Mar 18, 2025	13.40	13.91	13.27	13.70	13.70	1.33%	209,808