Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
13.35
+0.45 (3.49%)
May 6, 2025, 11:49 AM EDT - Market open

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202513.8513.8513.2013.20-2.33%128,464
May 5, 202513.2213.4112.9012.9012.90-3.23%224,168
May 2, 202513.5213.7313.2513.3313.33-0.30%200,394
May 1, 202513.2913.6113.2213.3713.371.06%313,077
Apr 30, 202512.9913.4712.9413.2313.23-0.08%266,752
Apr 29, 202513.0213.3012.9113.2413.241.30%223,638
Apr 28, 202513.0713.2912.9313.0713.07-0.08%158,463
Apr 25, 202513.5413.5413.0813.0813.08-3.40%207,870
Apr 24, 202513.0613.7413.0613.5413.543.20%271,608
Apr 23, 202512.9413.5512.9013.1213.122.90%581,584
Apr 22, 202512.2112.9012.2112.7512.756.34%400,460
Apr 21, 202512.2012.7611.8311.9911.99-2.04%269,055
Apr 17, 202511.9512.4911.8312.2412.242.68%253,040
Apr 16, 202511.9312.2911.7511.9211.92-0.08%171,671
Apr 15, 202511.8212.2611.8111.9311.93-160,099
Apr 14, 202511.9512.3911.6111.9311.931.79%222,220
Apr 11, 202511.1511.7610.8911.7211.726.93%268,305
Apr 10, 202512.0412.2010.9510.9610.96-9.79%469,578
Apr 9, 202510.9712.9310.8012.1512.158.87%510,877
Apr 8, 202512.0112.1511.1511.1611.16-3.12%328,054
Apr 7, 202512.0012.3311.4311.5211.52-5.50%421,014
Apr 4, 202512.4512.6011.8512.1912.19-5.94%546,098
Apr 3, 202513.3313.6912.5912.9612.96-6.90%541,925
Apr 2, 202513.1613.9413.1613.9213.924.98%422,864
Apr 1, 202513.3513.5012.9713.2613.26-1.92%499,985
Mar 31, 202512.8813.5912.6813.5213.522.58%559,232
Mar 28, 202513.3113.4312.8013.1813.18-0.98%518,298
Mar 27, 202513.2814.4013.1613.3113.31-0.75%598,912
Mar 26, 202513.5914.3513.0913.4113.41-1.61%664,218
Mar 25, 202513.2513.7813.0713.6313.633.26%341,938
Mar 24, 202513.0513.6813.0513.2013.201.62%223,113
Mar 21, 202512.6813.4112.6112.9912.990.54%377,514
Mar 20, 202513.0013.3512.8412.9212.92-0.77%790,956
Mar 19, 202513.3913.6513.0213.0213.02-4.96%478,296
Mar 18, 202513.4013.9113.2713.7013.701.33%209,808
Mar 17, 202513.4213.7313.3213.5213.52-0.22%233,952
Mar 14, 202513.2013.5913.2013.5513.553.12%294,550
Mar 13, 202513.1513.5712.8913.1413.14-1.79%431,805
Mar 12, 202514.1214.1213.1613.3813.38-3.25%511,097
Mar 11, 202514.0014.1613.4413.8313.83-2.95%577,533
Mar 10, 202514.8515.0013.9314.2514.25-5.50%394,136
Mar 7, 202515.1615.3514.8415.0815.08-0.72%365,336
Mar 6, 202515.2115.5115.0015.1915.19-0.72%433,789
Mar 5, 202514.9415.3514.8515.3015.303.31%366,891
Mar 4, 202515.5015.6914.3514.8114.81-4.76%857,233
Mar 3, 202515.7015.9115.3215.5515.55-0.96%291,260
Feb 28, 202515.9015.9615.6015.7015.70-1.26%303,997
Feb 27, 202515.7516.2915.6015.9015.900.63%279,318
Feb 26, 202515.8715.8715.1815.8015.80-1.25%586,075
Feb 25, 202516.0016.0715.5916.0016.00-0.44%675,525