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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 6, 2025 | 13.85 | 13.85 | 13.20 | 13.20 | - | 2.33% | 128,464 |
May 5, 2025 | 13.22 | 13.41 | 12.90 | 12.90 | 12.90 | -3.23% | 224,168 |
May 2, 2025 | 13.52 | 13.73 | 13.25 | 13.33 | 13.33 | -0.30% | 200,394 |
May 1, 2025 | 13.29 | 13.61 | 13.22 | 13.37 | 13.37 | 1.06% | 313,077 |
Apr 30, 2025 | 12.99 | 13.47 | 12.94 | 13.23 | 13.23 | -0.08% | 266,752 |
Apr 29, 2025 | 13.02 | 13.30 | 12.91 | 13.24 | 13.24 | 1.30% | 223,638 |
Apr 28, 2025 | 13.07 | 13.29 | 12.93 | 13.07 | 13.07 | -0.08% | 158,463 |
Apr 25, 2025 | 13.54 | 13.54 | 13.08 | 13.08 | 13.08 | -3.40% | 207,870 |
Apr 24, 2025 | 13.06 | 13.74 | 13.06 | 13.54 | 13.54 | 3.20% | 271,608 |
Apr 23, 2025 | 12.94 | 13.55 | 12.90 | 13.12 | 13.12 | 2.90% | 581,584 |
Apr 22, 2025 | 12.21 | 12.90 | 12.21 | 12.75 | 12.75 | 6.34% | 400,460 |
Apr 21, 2025 | 12.20 | 12.76 | 11.83 | 11.99 | 11.99 | -2.04% | 269,055 |
Apr 17, 2025 | 11.95 | 12.49 | 11.83 | 12.24 | 12.24 | 2.68% | 253,040 |
Apr 16, 2025 | 11.93 | 12.29 | 11.75 | 11.92 | 11.92 | -0.08% | 171,671 |
Apr 15, 2025 | 11.82 | 12.26 | 11.81 | 11.93 | 11.93 | - | 160,099 |
Apr 14, 2025 | 11.95 | 12.39 | 11.61 | 11.93 | 11.93 | 1.79% | 222,220 |
Apr 11, 2025 | 11.15 | 11.76 | 10.89 | 11.72 | 11.72 | 6.93% | 268,305 |
Apr 10, 2025 | 12.04 | 12.20 | 10.95 | 10.96 | 10.96 | -9.79% | 469,578 |
Apr 9, 2025 | 10.97 | 12.93 | 10.80 | 12.15 | 12.15 | 8.87% | 510,877 |
Apr 8, 2025 | 12.01 | 12.15 | 11.15 | 11.16 | 11.16 | -3.12% | 328,054 |
Apr 7, 2025 | 12.00 | 12.33 | 11.43 | 11.52 | 11.52 | -5.50% | 421,014 |
Apr 4, 2025 | 12.45 | 12.60 | 11.85 | 12.19 | 12.19 | -5.94% | 546,098 |
Apr 3, 2025 | 13.33 | 13.69 | 12.59 | 12.96 | 12.96 | -6.90% | 541,925 |
Apr 2, 2025 | 13.16 | 13.94 | 13.16 | 13.92 | 13.92 | 4.98% | 422,864 |
Apr 1, 2025 | 13.35 | 13.50 | 12.97 | 13.26 | 13.26 | -1.92% | 499,985 |
Mar 31, 2025 | 12.88 | 13.59 | 12.68 | 13.52 | 13.52 | 2.58% | 559,232 |
Mar 28, 2025 | 13.31 | 13.43 | 12.80 | 13.18 | 13.18 | -0.98% | 518,298 |
Mar 27, 2025 | 13.28 | 14.40 | 13.16 | 13.31 | 13.31 | -0.75% | 598,912 |
Mar 26, 2025 | 13.59 | 14.35 | 13.09 | 13.41 | 13.41 | -1.61% | 664,218 |
Mar 25, 2025 | 13.25 | 13.78 | 13.07 | 13.63 | 13.63 | 3.26% | 341,938 |
Mar 24, 2025 | 13.05 | 13.68 | 13.05 | 13.20 | 13.20 | 1.62% | 223,113 |
Mar 21, 2025 | 12.68 | 13.41 | 12.61 | 12.99 | 12.99 | 0.54% | 377,514 |
Mar 20, 2025 | 13.00 | 13.35 | 12.84 | 12.92 | 12.92 | -0.77% | 790,956 |
Mar 19, 2025 | 13.39 | 13.65 | 13.02 | 13.02 | 13.02 | -4.96% | 478,296 |
Mar 18, 2025 | 13.40 | 13.91 | 13.27 | 13.70 | 13.70 | 1.33% | 209,808 |
Mar 17, 2025 | 13.42 | 13.73 | 13.32 | 13.52 | 13.52 | -0.22% | 233,952 |
Mar 14, 2025 | 13.20 | 13.59 | 13.20 | 13.55 | 13.55 | 3.12% | 294,550 |
Mar 13, 2025 | 13.15 | 13.57 | 12.89 | 13.14 | 13.14 | -1.79% | 431,805 |
Mar 12, 2025 | 14.12 | 14.12 | 13.16 | 13.38 | 13.38 | -3.25% | 511,097 |
Mar 11, 2025 | 14.00 | 14.16 | 13.44 | 13.83 | 13.83 | -2.95% | 577,533 |
Mar 10, 2025 | 14.85 | 15.00 | 13.93 | 14.25 | 14.25 | -5.50% | 394,136 |
Mar 7, 2025 | 15.16 | 15.35 | 14.84 | 15.08 | 15.08 | -0.72% | 365,336 |
Mar 6, 2025 | 15.21 | 15.51 | 15.00 | 15.19 | 15.19 | -0.72% | 433,789 |
Mar 5, 2025 | 14.94 | 15.35 | 14.85 | 15.30 | 15.30 | 3.31% | 366,891 |
Mar 4, 2025 | 15.50 | 15.69 | 14.35 | 14.81 | 14.81 | -4.76% | 857,233 |
Mar 3, 2025 | 15.70 | 15.91 | 15.32 | 15.55 | 15.55 | -0.96% | 291,260 |
Feb 28, 2025 | 15.90 | 15.96 | 15.60 | 15.70 | 15.70 | -1.26% | 303,997 |
Feb 27, 2025 | 15.75 | 16.29 | 15.60 | 15.90 | 15.90 | 0.63% | 279,318 |
Feb 26, 2025 | 15.87 | 15.87 | 15.18 | 15.80 | 15.80 | -1.25% | 586,075 |
Feb 25, 2025 | 16.00 | 16.07 | 15.59 | 16.00 | 16.00 | -0.44% | 675,525 |