Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	12.82	13.09	12.78	12.84	12.84	-0.54%	167,818
Jun 16, 2025	12.81	13.08	12.74	12.91	12.91	1.41%	134,509
Jun 13, 2025	13.16	13.33	12.64	12.73	12.73	-4.36%	233,308
Jun 12, 2025	13.57	13.64	13.23	13.31	13.31	-2.42%	150,405
Jun 11, 2025	14.06	14.06	13.61	13.64	13.64	-2.01%	174,553
Jun 10, 2025	14.15	14.23	13.88	13.92	13.92	-0.93%	92,824
Jun 9, 2025	14.20	14.22	13.96	14.05	14.05	0.14%	85,402
Jun 6, 2025	14.24	14.43	13.99	14.03	14.03	-0.99%	89,486
Jun 5, 2025	13.92	14.27	13.77	14.17	14.17	2.02%	218,024
Jun 4, 2025	14.05	14.25	13.82	13.89	13.89	-1.14%	163,997
Jun 3, 2025	13.97	14.27	13.68	14.05	13.97	0.86%	619,996
Jun 2, 2025	14.36	14.44	13.92	13.93	13.85	-2.59%	184,600
May 30, 2025	14.33	14.47	14.00	14.30	14.22	-1.04%	265,890
May 29, 2025	14.58	14.68	14.35	14.45	14.37	-0.41%	189,792
May 28, 2025	14.73	14.80	14.31	14.51	14.43	0.14%	192,080
May 27, 2025	13.92	14.50	13.62	14.49	14.41	6.00%	196,811
May 23, 2025	13.73	13.94	13.57	13.67	13.59	-1.37%	153,151
May 22, 2025	13.70	13.90	13.56	13.86	13.78	0.22%	79,719
May 21, 2025	13.95	14.01	13.75	13.83	13.75	-1.91%	90,279
May 20, 2025	14.15	14.15	13.85	14.10	14.02	-0.35%	102,910
May 19, 2025	14.02	14.16	13.71	14.15	14.07	0.28%	67,078
May 16, 2025	13.88	14.24	13.76	14.11	14.03	1.51%	89,241
May 15, 2025	14.13	14.18	13.77	13.90	13.82	-1.63%	225,646
May 14, 2025	14.35	14.35	14.03	14.13	14.05	-1.60%	93,272
May 13, 2025	14.41	14.72	14.19	14.36	14.28	0.07%	144,795
May 12, 2025	14.45	14.50	14.08	14.35	14.27	3.68%	140,273
May 9, 2025	13.96	13.98	13.78	13.84	13.76	-0.07%	100,980
May 8, 2025	13.78	14.02	13.65	13.85	13.77	0.65%	136,142
May 7, 2025	14.00	14.23	13.65	13.76	13.68	-0.58%	214,570
May 6, 2025	13.75	13.91	13.11	13.84	13.76	7.29%	455,555
May 5, 2025	13.22	13.41	12.90	12.90	12.83	-3.23%	224,168
May 2, 2025	13.52	13.73	13.25	13.33	13.25	-0.30%	200,394
May 1, 2025	13.29	13.61	13.22	13.37	13.29	1.06%	313,077
Apr 30, 2025	12.99	13.47	12.94	13.23	13.15	-0.08%	266,752
Apr 29, 2025	13.02	13.30	12.91	13.24	13.16	1.30%	223,638
Apr 28, 2025	13.07	13.29	12.93	13.07	13.00	-0.08%	158,463
Apr 25, 2025	13.54	13.54	13.08	13.08	13.01	-3.40%	207,870
Apr 24, 2025	13.06	13.74	13.06	13.54	13.46	3.20%	271,608
Apr 23, 2025	12.94	13.55	12.90	13.12	13.05	2.90%	581,584
Apr 22, 2025	12.21	12.90	12.21	12.75	12.68	6.34%	400,460
Apr 21, 2025	12.20	12.76	11.83	11.99	11.92	-2.04%	269,055
Apr 17, 2025	11.95	12.49	11.83	12.24	12.17	2.68%	253,040
Apr 16, 2025	11.93	12.29	11.75	11.92	11.85	-0.08%	171,671
Apr 15, 2025	11.82	12.26	11.81	11.93	11.86	-	160,099
Apr 14, 2025	11.95	12.39	11.61	11.93	11.86	1.79%	222,220
Apr 11, 2025	11.15	11.76	10.89	11.72	11.65	6.93%	268,305
Apr 10, 2025	12.04	12.20	10.95	10.96	10.90	-9.79%	469,578
Apr 9, 2025	10.97	12.93	10.80	12.15	12.08	8.87%	510,877
Apr 8, 2025	12.01	12.15	11.15	11.16	11.10	-3.12%	328,054
Apr 7, 2025	12.00	12.33	11.43	11.52	11.45	-5.50%	421,014