Skip to main content
logo
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.36
+0.44 (2.95%)
At close: Oct 8, 2025, 4:00 PM EDT
15.36
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.1115.3715.0915.36-2.95%164,888
Oct 7, 202515.2715.4514.8414.9214.92-2.48%204,919
Oct 6, 202515.3615.6315.0815.3015.300.26%258,517
Oct 3, 202514.8115.3114.7615.2615.263.46%192,324
Oct 2, 202514.8014.8814.6114.7514.75-0.34%112,544
Oct 1, 202514.7915.0714.7014.8014.80-0.94%141,983
Sep 30, 202514.7715.1814.6114.9414.942.05%345,015
Sep 29, 202514.7514.8314.5514.6414.64-0.27%264,782
Sep 26, 202514.8114.8814.6014.6814.68-0.14%325,885
Sep 25, 202514.7214.8814.4814.7014.70-1.21%215,643
Sep 24, 202515.0815.3714.8714.8814.88-1.46%231,482
Sep 23, 202515.0715.3314.9415.1015.100.20%171,952
Sep 22, 202515.1015.1614.7815.0715.07-0.53%128,462
Sep 19, 202515.5315.6215.1015.1515.15-1.94%379,222
Sep 18, 202515.3415.4514.6715.4515.451.98%216,260
Sep 17, 202515.6515.8715.1015.1515.15-2.70%354,239
Sep 16, 202515.8415.8515.4615.5715.57-1.64%179,940
Sep 15, 202515.8015.9515.5115.8315.830.70%185,015
Sep 12, 202515.9115.9215.6615.7215.72-2.12%123,962
Sep 11, 202515.3716.0615.3716.0616.064.97%406,053
Sep 10, 202515.3315.6415.2715.3015.30-0.13%204,033
Sep 9, 202515.5515.5515.1815.3215.32-1.67%186,771
Sep 8, 202515.6115.6515.3415.5815.580.58%249,097
Sep 5, 202515.5015.7915.3815.4915.490.91%399,750
Sep 4, 202514.9015.3914.8515.3515.352.13%333,630
Sep 3, 202515.1515.3114.9015.0315.03-1.51%873,827
Sep 2, 202515.2815.6315.1615.2615.26-1.61%242,621
Aug 29, 202515.6015.6515.3915.5115.51-0.39%272,388
Aug 28, 202515.5915.6415.4215.5715.57-197,095
Aug 27, 202515.3615.7915.3615.5715.57-0.64%260,963
Aug 26, 202515.6315.9215.4815.6715.670.38%278,490
Aug 25, 202515.7715.8515.5515.6115.61-1.58%293,269
Aug 22, 202515.1915.9515.0615.8615.865.24%365,274
Aug 21, 202514.7615.1714.6215.0715.072.17%240,356
Aug 20, 202515.3815.3814.7514.7514.75-4.59%273,486
Aug 19, 202515.5015.8015.3115.4615.460.19%243,985
Aug 18, 202515.3615.5315.2615.4315.430.65%203,214
Aug 15, 202515.7715.8515.3115.3315.33-2.42%470,122
Aug 14, 202515.6115.7415.3715.7115.71-0.63%352,422
Aug 13, 202515.5115.8815.4315.8115.812.33%347,633
Aug 12, 202514.8515.5014.6815.4515.454.89%331,458
Aug 11, 202514.9915.0014.6014.7314.73-1.80%146,909
Aug 8, 202514.7515.1314.7515.0015.002.04%215,942
Aug 7, 202514.7015.0214.6314.7014.701.59%385,402
Aug 6, 202514.9214.9614.4314.4714.47-3.47%293,818
Aug 5, 202514.5115.0014.3014.9914.994.02%494,598
Aug 4, 202513.8214.4613.8214.4114.414.42%334,863
Aug 1, 202514.2614.2613.7813.8013.80-3.83%604,562
Jul 31, 202514.3014.5114.2014.3514.351.63%470,260
Jul 30, 202513.5314.3913.2914.1214.123.37%888,579