Skip to main content
logo
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
17.77
-0.31 (-1.71%)
Jan 27, 2026, 4:00 PM EST - Market closed

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202516.9117.0016.8616.9616.96-53,247
Dec 23, 202516.9517.0416.7616.9616.96-0.12%100,602
Dec 22, 202516.9817.2016.9016.9816.98-0.29%194,334
Dec 19, 202516.7317.1816.7317.0317.030.77%285,672
Dec 18, 202516.6517.0816.6216.9016.903.24%273,765
Dec 17, 202516.7216.9016.3616.3716.37-2.79%229,970
Dec 16, 202516.9417.1216.7716.8416.80-0.36%193,093
Dec 15, 202517.0217.0916.6316.9016.861.68%181,857
Dec 12, 202516.9016.9416.5416.6216.58-1.77%225,574
Dec 11, 202516.6217.0816.5616.9216.882.48%213,377
Dec 10, 202515.8916.7115.7316.5116.473.58%354,594
Dec 9, 202515.6116.1415.6015.9415.901.85%255,219
Dec 8, 202515.6415.9815.4015.6515.610.51%223,601
Dec 5, 202515.9015.9015.4615.5715.53-1.58%248,209
Dec 4, 202516.1116.2115.7815.8215.78-1.80%229,578
Dec 3, 202516.0516.1515.8516.1116.070.50%269,272
Dec 2, 202516.1216.1515.6716.0315.990.12%941,242
Dec 1, 202516.0916.4515.9516.0115.97-1.42%277,922
Nov 28, 202516.1216.4115.9316.2416.200.68%135,905
Nov 26, 202515.8916.3215.8716.1316.090.56%273,571
Nov 25, 202515.2316.1015.1516.0416.005.11%354,226
Nov 24, 202514.8515.3114.7415.2615.222.76%214,470
Nov 21, 202514.5615.1614.5314.8514.813.34%231,710
Nov 20, 202515.0015.1514.2914.3714.34-2.51%96,110
Nov 19, 202515.1315.2114.7214.7414.70-1.93%171,347
Nov 18, 202515.0015.0414.6415.0314.990.07%338,131
Nov 17, 202515.4915.6014.9015.0214.98-3.10%284,980
Nov 14, 202515.5915.5915.0315.5015.46-1.96%132,713
Nov 13, 202515.5115.8615.5115.8115.770.70%168,286