Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	15.14	15.14	14.25	14.27	14.27	-3.71%	391,507
Mar 27, 2026	14.81	15.04	14.62	14.82	14.82	-0.80%	171,183
Mar 26, 2026	15.25	15.53	14.94	14.94	14.94	-3.49%	227,661
Mar 25, 2026	15.48	15.55	15.10	15.48	15.48	3.20%	349,948
Mar 24, 2026	14.70	15.01	14.51	15.00	15.00	2.04%	698,790
Mar 23, 2026	14.69	15.08	14.35	14.70	14.70	3.52%	924,318
Mar 20, 2026	14.67	14.75	13.89	14.20	14.20	-3.47%	773,810
Mar 19, 2026	14.46	15.06	14.46	14.71	14.71	-1.74%	578,756
Mar 18, 2026	15.51	15.87	14.82	14.97	14.97	-6.38%	638,900
Mar 17, 2026	15.96	16.14	15.64	15.99	15.99	1.98%	470,634
Mar 16, 2026	15.84	16.00	15.66	15.68	15.68	0.58%	271,356
Mar 13, 2026	15.88	15.96	15.38	15.59	15.59	-1.33%	333,804
Mar 12, 2026	15.95	16.30	15.76	15.80	15.80	-3.54%	394,208
Mar 11, 2026	16.14	16.48	16.13	16.38	16.38	0.86%	209,576
Mar 10, 2026	15.84	16.53	15.84	16.24	16.24	1.56%	321,367
Mar 9, 2026	15.66	16.11	15.34	15.99	15.99	-0.44%	252,188
Mar 6, 2026	16.22	16.34	15.50	16.06	16.06	-3.19%	522,808
Mar 5, 2026	16.85	17.29	16.36	16.59	16.59	-3.49%	303,892
Mar 4, 2026	17.04	17.58	16.99	17.19	17.19	2.69%	188,488
Mar 3, 2026	17.00	17.05	16.19	16.74	16.74	-4.23%	506,162
Mar 2, 2026	17.91	17.91	17.20	17.48	17.48	-3.53%	354,729
Feb 27, 2026	18.50	18.59	18.01	18.12	18.12	-3.51%	348,519
Feb 26, 2026	18.70	18.79	18.10	18.78	18.78	0.91%	168,507
Feb 25, 2026	19.26	19.33	18.55	18.61	18.61	-2.97%	294,975
Feb 24, 2026	18.62	19.25	18.60	19.18	19.18	3.51%	267,496
Feb 23, 2026	18.74	18.81	18.26	18.53	18.53	-2.01%	189,130
Feb 20, 2026	18.32	18.94	18.18	18.91	18.91	2.83%	220,568
Feb 19, 2026	18.19	18.42	18.02	18.39	18.39	-0.43%	212,272
Feb 18, 2026	18.30	18.82	18.14	18.47	18.47	1.32%	337,202
Feb 17, 2026	18.35	18.52	17.90	18.23	18.23	-1.94%	235,064
Feb 13, 2026	18.37	18.81	18.11	18.59	18.59	1.92%	205,389
Feb 12, 2026	18.80	18.92	18.09	18.24	18.24	-2.30%	206,791
Feb 11, 2026	19.00	19.16	18.65	18.67	18.67	-1.74%	182,327
Feb 10, 2026	18.89	19.42	18.80	19.00	19.00	0.48%	372,550
Feb 9, 2026	18.62	19.01	18.62	18.91	18.91	1.34%	143,857
Feb 6, 2026	17.86	18.76	17.75	18.66	18.66	5.30%	263,818
Feb 5, 2026	18.72	18.72	17.56	17.72	17.72	-4.11%	287,577
Feb 4, 2026	18.09	18.70	17.96	18.48	18.48	2.78%	335,564
Feb 3, 2026	17.68	18.30	17.68	17.98	17.98	1.52%	245,168
Feb 2, 2026	17.32	17.86	17.32	17.71	17.71	2.02%	229,024
Jan 30, 2026	17.72	18.12	17.17	17.36	17.36	-3.93%	2,736,303
Jan 29, 2026	18.05	18.08	17.48	18.07	18.07	1.23%	384,879
Jan 28, 2026	17.78	18.15	17.71	17.85	17.85	0.45%	412,939
Jan 27, 2026	18.20	18.41	17.76	17.77	17.77	-1.71%	453,887
Jan 26, 2026	17.82	18.57	17.80	18.08	18.08	2.09%	836,764
Jan 23, 2026	17.55	18.16	17.23	17.71	17.71	3.81%	806,343
Jan 22, 2026	17.22	17.48	16.91	17.06	17.06	0.35%	158,193
Jan 21, 2026	17.06	17.15	16.71	17.00	17.00	1.31%	144,002
Jan 20, 2026	16.85	17.00	16.57	16.78	16.78	-2.56%	258,177
Jan 16, 2026	17.33	17.65	17.16	17.22	17.22	-1.09%	219,109