Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
13.80
-0.55 (-3.83%)
At close: Aug 1, 2025, 4:00 PM
13.80
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
CALT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 14.26 | 14.26 | 13.78 | 13.80 | 13.80 | -3.83% | 603,762 |
Jul 31, 2025 | 14.30 | 14.51 | 14.20 | 14.35 | 14.35 | 1.63% | 470,260 |
Jul 30, 2025 | 13.53 | 14.39 | 13.29 | 14.12 | 14.12 | 3.37% | 888,579 |
Jul 29, 2025 | 14.00 | 14.29 | 13.42 | 13.66 | 13.66 | -1.59% | 598,561 |
Jul 28, 2025 | 14.18 | 14.26 | 13.75 | 13.88 | 13.88 | -3.28% | 699,348 |
Jul 25, 2025 | 14.43 | 14.67 | 14.27 | 14.35 | 14.35 | -0.69% | 476,586 |
Jul 24, 2025 | 14.43 | 14.61 | 14.23 | 14.45 | 14.45 | -2.17% | 706,894 |
Jul 23, 2025 | 14.74 | 14.96 | 14.56 | 14.77 | 14.77 | 0.61% | 502,479 |
Jul 22, 2025 | 14.03 | 14.83 | 14.03 | 14.68 | 14.68 | 4.63% | 719,860 |
Jul 21, 2025 | 14.10 | 14.30 | 13.79 | 14.03 | 14.03 | -0.07% | 893,321 |
Jul 18, 2025 | 14.70 | 15.15 | 13.96 | 14.04 | 14.04 | -4.23% | 1,499,085 |
Jul 17, 2025 | 14.12 | 14.72 | 14.11 | 14.66 | 14.66 | 3.46% | 1,960,525 |
Jul 16, 2025 | 14.14 | 14.19 | 13.95 | 14.17 | 14.17 | 1.21% | 759,003 |
Jul 15, 2025 | 14.25 | 14.26 | 13.90 | 14.00 | 14.00 | -1.27% | 1,517,338 |
Jul 14, 2025 | 14.09 | 14.18 | 13.94 | 14.18 | 14.18 | 0.50% | 439,570 |
Jul 11, 2025 | 13.94 | 14.12 | 13.79 | 14.11 | 14.11 | 0.71% | 614,447 |
Jul 10, 2025 | 13.75 | 14.03 | 13.73 | 14.01 | 14.01 | 1.67% | 356,022 |
Jul 9, 2025 | 13.37 | 13.85 | 13.32 | 13.78 | 13.78 | 3.30% | 205,350 |
Jul 8, 2025 | 12.94 | 13.49 | 12.87 | 13.34 | 13.34 | 3.17% | 455,758 |
Jul 7, 2025 | 12.62 | 13.02 | 12.56 | 12.93 | 12.93 | 2.46% | 434,902 |
Jul 3, 2025 | 12.83 | 12.96 | 12.56 | 12.62 | 12.62 | -0.79% | 437,075 |
Jul 2, 2025 | 12.32 | 12.79 | 12.28 | 12.72 | 12.72 | 3.84% | 1,014,717 |
Jul 1, 2025 | 12.39 | 12.73 | 12.18 | 12.25 | 12.25 | -1.84% | 1,060,668 |
Jun 30, 2025 | 13.04 | 13.08 | 12.35 | 12.48 | 12.48 | -4.51% | 711,127 |
Jun 27, 2025 | 13.16 | 13.36 | 12.90 | 13.07 | 13.07 | -0.53% | 3,495,575 |
Jun 26, 2025 | 12.74 | 13.18 | 12.52 | 13.14 | 13.14 | 3.38% | 560,599 |
Jun 25, 2025 | 13.12 | 13.27 | 12.71 | 12.71 | 12.71 | -3.20% | 178,016 |
Jun 24, 2025 | 13.24 | 13.33 | 13.10 | 13.13 | 13.13 | 0.69% | 191,033 |
Jun 23, 2025 | 12.69 | 13.12 | 12.57 | 13.04 | 13.04 | 1.95% | 194,601 |
Jun 20, 2025 | 13.01 | 13.13 | 12.65 | 12.79 | 12.79 | -0.47% | 311,050 |
Jun 18, 2025 | 12.73 | 13.32 | 12.63 | 12.85 | 12.85 | 0.08% | 307,261 |
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 |