Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	18.35	18.52	17.90	18.23	18.23	-1.94%	235,064
Feb 13, 2026	18.37	18.81	18.11	18.59	18.59	1.92%	205,389
Feb 12, 2026	18.80	18.92	18.09	18.24	18.24	-2.30%	206,791
Feb 11, 2026	19.00	19.16	18.65	18.67	18.67	-1.74%	182,327
Feb 10, 2026	18.89	19.42	18.80	19.00	19.00	0.48%	372,550
Feb 9, 2026	18.62	19.01	18.62	18.91	18.91	1.34%	143,857
Feb 6, 2026	17.86	18.76	17.75	18.66	18.66	5.30%	263,818
Feb 5, 2026	18.72	18.72	17.56	17.72	17.72	-4.11%	287,577
Feb 4, 2026	18.09	18.70	17.96	18.48	18.48	2.78%	335,564
Feb 3, 2026	17.68	18.30	17.68	17.98	17.98	1.52%	245,168
Feb 2, 2026	17.32	17.86	17.32	17.71	17.71	2.02%	229,024
Jan 30, 2026	17.72	18.12	17.17	17.36	17.36	-3.93%	2,736,303
Jan 29, 2026	18.05	18.08	17.48	18.07	18.07	1.23%	384,879
Jan 28, 2026	17.78	18.15	17.71	17.85	17.85	0.45%	412,939
Jan 27, 2026	18.20	18.41	17.76	17.77	17.77	-1.71%	453,887
Jan 26, 2026	17.82	18.57	17.80	18.08	18.08	2.09%	836,764
Jan 23, 2026	17.55	18.16	17.23	17.71	17.71	3.81%	806,343
Jan 22, 2026	17.22	17.48	16.91	17.06	17.06	0.35%	158,193
Jan 21, 2026	17.06	17.15	16.71	17.00	17.00	1.31%	144,002
Jan 20, 2026	16.85	17.00	16.57	16.78	16.78	-2.56%	258,177
Jan 16, 2026	17.33	17.65	17.16	17.22	17.22	-1.09%	219,109
Jan 15, 2026	17.34	17.56	17.25	17.41	17.41	0.93%	247,365
Jan 14, 2026	17.68	17.75	17.21	17.25	17.25	-2.54%	206,890
Jan 13, 2026	17.96	17.96	17.66	17.70	17.70	-0.84%	208,576
Jan 12, 2026	17.54	18.00	17.35	17.85	17.85	1.36%	482,806
Jan 9, 2026	17.05	17.74	16.98	17.61	17.61	4.39%	458,479
Jan 8, 2026	16.63	17.09	16.55	16.87	16.87	1.93%	248,301
Jan 7, 2026	17.20	17.20	16.51	16.55	16.55	-3.83%	266,984
Jan 6, 2026	16.94	17.22	16.70	17.21	17.21	1.06%	192,612
Jan 5, 2026	16.65	17.20	16.65	17.03	17.03	1.92%	246,541
Jan 2, 2026	16.55	16.74	16.39	16.71	16.71	1.40%	119,515
Dec 31, 2025	16.62	16.66	16.24	16.48	16.48	-0.72%	335,141
Dec 30, 2025	16.97	17.01	16.56	16.60	16.60	-2.30%	178,192
Dec 29, 2025	16.97	17.24	16.86	16.99	16.99	-0.23%	226,837
Dec 26, 2025	17.06	17.07	16.85	17.03	17.03	0.41%	176,816
Dec 24, 2025	16.91	17.00	16.86	16.96	16.96	-	53,247
Dec 23, 2025	16.95	17.04	16.76	16.96	16.96	-0.12%	100,602
Dec 22, 2025	16.98	17.20	16.90	16.98	16.98	-0.29%	194,334
Dec 19, 2025	16.73	17.18	16.73	17.03	17.03	0.77%	285,672
Dec 18, 2025	16.65	17.08	16.62	16.90	16.90	3.24%	273,765
Dec 17, 2025	16.72	16.90	16.36	16.37	16.37	-2.79%	229,970
Dec 16, 2025	16.94	17.12	16.77	16.84	16.80	-0.36%	193,093
Dec 15, 2025	17.02	17.09	16.63	16.90	16.86	1.68%	181,857
Dec 12, 2025	16.90	16.94	16.54	16.62	16.58	-1.77%	225,574
Dec 11, 2025	16.62	17.08	16.56	16.92	16.88	2.48%	213,377
Dec 10, 2025	15.89	16.71	15.73	16.51	16.47	3.58%	354,594
Dec 9, 2025	15.61	16.14	15.60	15.94	15.90	1.85%	255,219
Dec 8, 2025	15.64	15.98	15.40	15.65	15.61	0.51%	223,601
Dec 5, 2025	15.90	15.90	15.46	15.57	15.53	-1.58%	248,209
Dec 4, 2025	16.11	16.21	15.78	15.82	15.78	-1.80%	229,578