Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
11.93
0.00 (0.00%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 13.42 | 13.73 | 13.32 | 13.52 | 13.52 | -0.22% | 233,952 |
| Mar 14, 2025 | 13.20 | 13.59 | 13.20 | 13.55 | 13.55 | 3.12% | 294,550 |
| Mar 13, 2025 | 13.15 | 13.57 | 12.89 | 13.14 | 13.14 | -1.79% | 431,805 |
| Mar 12, 2025 | 14.12 | 14.12 | 13.16 | 13.38 | 13.38 | -3.25% | 511,097 |
| Mar 11, 2025 | 14.00 | 14.16 | 13.44 | 13.83 | 13.83 | -2.95% | 577,533 |
| Mar 10, 2025 | 14.85 | 15.00 | 13.93 | 14.25 | 14.25 | -5.50% | 394,136 |
| Mar 7, 2025 | 15.16 | 15.35 | 14.84 | 15.08 | 15.08 | -0.72% | 365,336 |
| Mar 6, 2025 | 15.21 | 15.51 | 15.00 | 15.19 | 15.19 | -0.72% | 433,789 |
| Mar 5, 2025 | 14.94 | 15.35 | 14.85 | 15.30 | 15.30 | 3.31% | 366,891 |
| Mar 4, 2025 | 15.50 | 15.69 | 14.35 | 14.81 | 14.81 | -4.76% | 857,233 |
| Mar 3, 2025 | 15.70 | 15.91 | 15.32 | 15.55 | 15.55 | -0.96% | 291,260 |
| Feb 28, 2025 | 15.90 | 15.96 | 15.60 | 15.70 | 15.70 | -1.26% | 303,997 |
| Feb 27, 2025 | 15.75 | 16.29 | 15.60 | 15.90 | 15.90 | 0.63% | 279,318 |
| Feb 26, 2025 | 15.87 | 15.87 | 15.18 | 15.80 | 15.80 | -1.25% | 586,075 |
| Feb 25, 2025 | 16.00 | 16.07 | 15.59 | 16.00 | 16.00 | -0.44% | 675,525 |
| Feb 24, 2025 | 15.65 | 16.14 | 15.65 | 16.07 | 16.07 | 2.42% | 185,608 |
| Feb 21, 2025 | 15.90 | 15.98 | 15.50 | 15.69 | 15.69 | -1.32% | 398,715 |
| Feb 20, 2025 | 15.90 | 16.28 | 15.82 | 15.90 | 15.90 | -0.69% | 281,433 |
| Feb 19, 2025 | 16.56 | 16.56 | 15.80 | 16.01 | 16.01 | -3.15% | 445,903 |
| Feb 18, 2025 | 16.22 | 16.53 | 16.00 | 16.53 | 16.53 | 3.25% | 234,788 |
| Feb 14, 2025 | 16.00 | 16.48 | 15.83 | 16.01 | 16.01 | -0.25% | 675,815 |
| Feb 13, 2025 | 16.23 | 16.46 | 15.95 | 16.05 | 16.05 | -1.29% | 726,743 |
| Feb 12, 2025 | 16.32 | 16.69 | 16.10 | 16.26 | 16.26 | -0.85% | 1,094,063 |
| Feb 11, 2025 | 16.27 | 16.65 | 16.10 | 16.40 | 16.40 | -0.06% | 473,402 |
| Feb 10, 2025 | 17.48 | 17.78 | 16.36 | 16.41 | 16.41 | -1.74% | 1,846,416 |