Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.38
-0.13 (-0.84%)
At close: Oct 29, 2025, 4:00 PM EDT
15.38
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.52 | 15.88 | 15.32 | 15.83 | - | 2.06% | 26,131 |
| Oct 28, 2025 | 15.45 | 15.59 | 15.29 | 15.51 | 15.51 | 0.65% | 121,793 |
| Oct 27, 2025 | 15.24 | 15.45 | 15.10 | 15.41 | 15.41 | 1.78% | 131,543 |
| Oct 24, 2025 | 15.22 | 15.39 | 15.13 | 15.14 | 15.14 | 0.60% | 139,145 |
| Oct 23, 2025 | 15.15 | 15.25 | 14.95 | 15.05 | 15.05 | -0.66% | 111,466 |
| Oct 22, 2025 | 15.26 | 15.44 | 15.09 | 15.15 | 15.15 | -1.11% | 98,005 |
| Oct 21, 2025 | 15.04 | 15.35 | 14.91 | 15.32 | 15.32 | 1.46% | 91,010 |
| Oct 20, 2025 | 14.99 | 15.22 | 14.88 | 15.10 | 15.10 | 1.48% | 147,853 |
| Oct 17, 2025 | 14.53 | 14.91 | 14.47 | 14.88 | 14.88 | 1.71% | 180,264 |
| Oct 16, 2025 | 14.98 | 14.99 | 14.53 | 14.63 | 14.63 | -2.34% | 115,797 |
| Oct 15, 2025 | 15.37 | 15.44 | 14.98 | 14.98 | 14.98 | -1.38% | 141,652 |
| Oct 14, 2025 | 14.87 | 15.41 | 14.87 | 15.19 | 15.19 | 0.60% | 143,971 |
| Oct 13, 2025 | 14.90 | 15.16 | 14.84 | 15.10 | 15.10 | 3.07% | 137,262 |
| Oct 10, 2025 | 14.99 | 15.03 | 14.46 | 14.65 | 14.65 | -1.35% | 169,620 |
| Oct 9, 2025 | 15.31 | 15.43 | 14.70 | 14.85 | 14.85 | -3.32% | 237,470 |
| Oct 8, 2025 | 15.11 | 15.37 | 15.09 | 15.36 | 15.36 | 2.95% | 170,013 |
| Oct 7, 2025 | 15.27 | 15.45 | 14.84 | 14.92 | 14.92 | -2.48% | 204,919 |
| Oct 6, 2025 | 15.36 | 15.63 | 15.08 | 15.30 | 15.30 | 0.26% | 258,517 |
| Oct 3, 2025 | 14.81 | 15.31 | 14.76 | 15.26 | 15.26 | 3.46% | 192,324 |
| Oct 2, 2025 | 14.80 | 14.88 | 14.61 | 14.75 | 14.75 | -0.34% | 112,544 |
| Oct 1, 2025 | 14.79 | 15.07 | 14.70 | 14.80 | 14.80 | -0.94% | 141,983 |
| Sep 30, 2025 | 14.77 | 15.18 | 14.61 | 14.94 | 14.94 | 2.05% | 345,015 |
| Sep 29, 2025 | 14.75 | 14.83 | 14.55 | 14.64 | 14.64 | -0.27% | 264,782 |
| Sep 26, 2025 | 14.81 | 14.88 | 14.60 | 14.68 | 14.68 | -0.14% | 325,885 |
| Sep 25, 2025 | 14.72 | 14.88 | 14.48 | 14.70 | 14.70 | -1.21% | 215,643 |
| Sep 24, 2025 | 15.08 | 15.37 | 14.87 | 14.88 | 14.88 | -1.46% | 231,482 |
| Sep 23, 2025 | 15.07 | 15.33 | 14.94 | 15.10 | 15.10 | 0.20% | 171,952 |
| Sep 22, 2025 | 15.10 | 15.16 | 14.78 | 15.07 | 15.07 | -0.53% | 128,462 |
| Sep 19, 2025 | 15.53 | 15.62 | 15.10 | 15.15 | 15.15 | -1.94% | 379,222 |
| Sep 18, 2025 | 15.34 | 15.45 | 14.67 | 15.45 | 15.45 | 1.98% | 216,260 |
| Sep 17, 2025 | 15.65 | 15.87 | 15.10 | 15.15 | 15.15 | -2.70% | 354,239 |
| Sep 16, 2025 | 15.84 | 15.85 | 15.46 | 15.57 | 15.57 | -1.64% | 179,940 |
| Sep 15, 2025 | 15.80 | 15.95 | 15.51 | 15.83 | 15.83 | 0.70% | 185,015 |
| Sep 12, 2025 | 15.91 | 15.92 | 15.66 | 15.72 | 15.72 | -2.12% | 123,962 |
| Sep 11, 2025 | 15.37 | 16.06 | 15.37 | 16.06 | 16.06 | 4.97% | 406,053 |
| Sep 10, 2025 | 15.33 | 15.64 | 15.27 | 15.30 | 15.30 | -0.13% | 204,033 |
| Sep 9, 2025 | 15.55 | 15.55 | 15.18 | 15.32 | 15.32 | -1.67% | 186,771 |
| Sep 8, 2025 | 15.61 | 15.65 | 15.34 | 15.58 | 15.58 | 0.58% | 249,097 |
| Sep 5, 2025 | 15.50 | 15.79 | 15.38 | 15.49 | 15.49 | 0.91% | 399,750 |
| Sep 4, 2025 | 14.90 | 15.39 | 14.85 | 15.35 | 15.35 | 2.13% | 333,630 |
| Sep 3, 2025 | 15.15 | 15.31 | 14.90 | 15.03 | 15.03 | -1.51% | 873,827 |
| Sep 2, 2025 | 15.28 | 15.63 | 15.16 | 15.26 | 15.26 | -1.61% | 242,621 |
| Aug 29, 2025 | 15.60 | 15.65 | 15.39 | 15.51 | 15.51 | -0.39% | 272,388 |
| Aug 28, 2025 | 15.59 | 15.64 | 15.42 | 15.57 | 15.57 | - | 197,095 |
| Aug 27, 2025 | 15.36 | 15.79 | 15.36 | 15.57 | 15.57 | -0.64% | 260,963 |
| Aug 26, 2025 | 15.63 | 15.92 | 15.48 | 15.67 | 15.67 | 0.38% | 278,490 |
| Aug 25, 2025 | 15.77 | 15.85 | 15.55 | 15.61 | 15.61 | -1.58% | 293,269 |
| Aug 22, 2025 | 15.19 | 15.95 | 15.06 | 15.86 | 15.86 | 5.24% | 365,274 |
| Aug 21, 2025 | 14.76 | 15.17 | 14.62 | 15.07 | 15.07 | 2.17% | 240,356 |
| Aug 20, 2025 | 15.38 | 15.38 | 14.75 | 14.75 | 14.75 | -4.59% | 273,486 |