Skip to main content
logo
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
16.35
+0.36 (2.25%)
Mar 10, 2026, 2:15 PM EDT - Market open

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8416.5015.8416.41-2.63%90,277
Mar 9, 202615.6616.1115.3415.9915.99-0.44%252,188
Mar 6, 202616.2216.3415.5016.0616.06-3.19%522,808
Mar 5, 202616.8517.2916.3616.5916.59-3.49%303,892
Mar 4, 202617.0417.5816.9917.1917.192.69%188,488
Mar 3, 202617.0017.0516.1916.7416.74-4.23%506,162
Mar 2, 202617.9117.9117.2017.4817.48-3.53%354,729
Feb 27, 202618.5018.5918.0118.1218.12-3.51%348,519
Feb 26, 202618.7018.7918.1018.7818.780.91%168,507
Feb 25, 202619.2619.3318.5518.6118.61-2.97%294,975
Feb 24, 202618.6219.2518.6019.1819.183.51%267,496
Feb 23, 202618.7418.8118.2618.5318.53-2.01%189,130
Feb 20, 202618.3218.9418.1818.9118.912.83%220,568
Feb 19, 202618.1918.4218.0218.3918.39-0.43%212,272
Feb 18, 202618.3018.8218.1418.4718.471.32%337,202
Feb 17, 202618.3518.5217.9018.2318.23-1.94%235,064
Feb 13, 202618.3718.8118.1118.5918.591.92%205,389
Feb 12, 202618.8018.9218.0918.2418.24-2.30%206,791
Feb 11, 202619.0019.1618.6518.6718.67-1.74%182,327
Feb 10, 202618.8919.4218.8019.0019.000.48%372,550
Feb 9, 202618.6219.0118.6218.9118.911.34%143,857
Feb 6, 202617.8618.7617.7518.6618.665.30%263,818
Feb 5, 202618.7218.7217.5617.7217.72-4.11%287,577
Feb 4, 202618.0918.7017.9618.4818.482.78%335,564
Feb 3, 202617.6818.3017.6817.9817.981.52%245,168
Feb 2, 202617.3217.8617.3217.7117.712.02%229,024
Jan 30, 202617.7218.1217.1717.3617.36-3.93%2,736,303
Jan 29, 202618.0518.0817.4818.0718.071.23%384,879
Jan 28, 202617.7818.1517.7117.8517.850.45%412,939
Jan 27, 202618.2018.4117.7617.7717.77-1.71%453,887
Jan 26, 202617.8218.5717.8018.0818.082.09%836,764
Jan 23, 202617.5518.1617.2317.7117.713.81%806,343
Jan 22, 202617.2217.4816.9117.0617.060.35%158,193
Jan 21, 202617.0617.1516.7117.0017.001.31%144,002
Jan 20, 202616.8517.0016.5716.7816.78-2.56%258,177
Jan 16, 202617.3317.6517.1617.2217.22-1.09%219,109
Jan 15, 202617.3417.5617.2517.4117.410.93%247,365
Jan 14, 202617.6817.7517.2117.2517.25-2.54%206,890
Jan 13, 202617.9617.9617.6617.7017.70-0.84%208,576
Jan 12, 202617.5418.0017.3517.8517.851.36%482,806
Jan 9, 202617.0517.7416.9817.6117.614.39%458,479
Jan 8, 202616.6317.0916.5516.8716.871.93%248,301
Jan 7, 202617.2017.2016.5116.5516.55-3.83%266,984
Jan 6, 202616.9417.2216.7017.2117.211.06%192,612
Jan 5, 202616.6517.2016.6517.0317.031.92%246,541
Jan 2, 202616.5516.7416.3916.7116.711.40%119,515
Dec 31, 202516.6216.6616.2416.4816.48-0.72%335,141
Dec 30, 202516.9717.0116.5616.6016.60-2.30%178,192
Dec 29, 202516.9717.2416.8616.9916.99-0.23%226,837
Dec 26, 202517.0617.0716.8517.0317.030.41%176,816