Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.86
+0.79 (5.24%)
Aug 22, 2025, 4:00 PM - Market closed
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 15.50 | 15.80 | 15.31 | 15.46 | 15.46 | 0.19% | 243,985 |
| Aug 18, 2025 | 15.36 | 15.53 | 15.26 | 15.43 | 15.43 | 0.65% | 203,214 |
| Aug 15, 2025 | 15.77 | 15.85 | 15.31 | 15.33 | 15.33 | -2.42% | 470,122 |
| Aug 14, 2025 | 15.61 | 15.74 | 15.37 | 15.71 | 15.71 | -0.63% | 352,422 |
| Aug 13, 2025 | 15.51 | 15.88 | 15.43 | 15.81 | 15.81 | 2.33% | 347,633 |
| Aug 12, 2025 | 14.85 | 15.50 | 14.68 | 15.45 | 15.45 | 4.89% | 331,458 |
| Aug 11, 2025 | 14.99 | 15.00 | 14.60 | 14.73 | 14.73 | -1.80% | 146,909 |
| Aug 8, 2025 | 14.75 | 15.13 | 14.75 | 15.00 | 15.00 | 2.04% | 215,942 |
| Aug 7, 2025 | 14.70 | 15.02 | 14.63 | 14.70 | 14.70 | 1.59% | 385,402 |
| Aug 6, 2025 | 14.92 | 14.96 | 14.43 | 14.47 | 14.47 | -3.47% | 293,818 |
| Aug 5, 2025 | 14.51 | 15.00 | 14.30 | 14.99 | 14.99 | 4.02% | 494,598 |
| Aug 4, 2025 | 13.82 | 14.46 | 13.82 | 14.41 | 14.41 | 4.42% | 334,863 |
| Aug 1, 2025 | 14.26 | 14.26 | 13.78 | 13.80 | 13.80 | -3.83% | 604,562 |
| Jul 31, 2025 | 14.30 | 14.51 | 14.20 | 14.35 | 14.35 | 1.63% | 470,260 |
| Jul 30, 2025 | 13.53 | 14.39 | 13.29 | 14.12 | 14.12 | 3.37% | 888,579 |
| Jul 29, 2025 | 14.00 | 14.29 | 13.42 | 13.66 | 13.66 | -1.59% | 598,561 |
| Jul 28, 2025 | 14.18 | 14.26 | 13.75 | 13.88 | 13.88 | -3.28% | 699,348 |
| Jul 25, 2025 | 14.43 | 14.67 | 14.27 | 14.35 | 14.35 | -0.69% | 476,586 |
| Jul 24, 2025 | 14.43 | 14.61 | 14.23 | 14.45 | 14.45 | -2.17% | 706,894 |
| Jul 23, 2025 | 14.74 | 14.96 | 14.56 | 14.77 | 14.77 | 0.61% | 502,479 |
| Jul 22, 2025 | 14.03 | 14.83 | 14.03 | 14.68 | 14.68 | 4.63% | 719,860 |
| Jul 21, 2025 | 14.10 | 14.30 | 13.79 | 14.03 | 14.03 | -0.07% | 893,321 |
| Jul 18, 2025 | 14.70 | 15.15 | 13.96 | 14.04 | 14.04 | -4.23% | 1,499,085 |
| Jul 17, 2025 | 14.12 | 14.72 | 14.11 | 14.66 | 14.66 | 3.46% | 1,960,525 |
| Jul 16, 2025 | 14.14 | 14.19 | 13.95 | 14.17 | 14.17 | 1.21% | 759,003 |
| Jul 15, 2025 | 14.25 | 14.26 | 13.90 | 14.00 | 14.00 | -1.27% | 1,517,338 |
| Jul 14, 2025 | 14.09 | 14.18 | 13.94 | 14.18 | 14.18 | 0.50% | 439,570 |
| Jul 11, 2025 | 13.94 | 14.12 | 13.79 | 14.11 | 14.11 | 0.71% | 614,447 |
| Jul 10, 2025 | 13.75 | 14.03 | 13.73 | 14.01 | 14.01 | 1.67% | 356,022 |
| Jul 9, 2025 | 13.37 | 13.85 | 13.32 | 13.78 | 13.78 | 3.30% | 205,350 |
| Jul 8, 2025 | 12.94 | 13.49 | 12.87 | 13.34 | 13.34 | 3.17% | 455,758 |
| Jul 7, 2025 | 12.62 | 13.02 | 12.56 | 12.93 | 12.93 | 2.46% | 434,902 |
| Jul 3, 2025 | 12.83 | 12.96 | 12.56 | 12.62 | 12.62 | -0.79% | 437,075 |
| Jul 2, 2025 | 12.32 | 12.79 | 12.28 | 12.72 | 12.72 | 3.84% | 1,014,717 |
| Jul 1, 2025 | 12.39 | 12.73 | 12.18 | 12.25 | 12.25 | -1.84% | 1,060,668 |
| Jun 30, 2025 | 13.04 | 13.08 | 12.35 | 12.48 | 12.48 | -4.51% | 711,127 |
| Jun 27, 2025 | 13.16 | 13.36 | 12.90 | 13.07 | 13.07 | -0.53% | 3,495,575 |
| Jun 26, 2025 | 12.74 | 13.18 | 12.52 | 13.14 | 13.14 | 3.38% | 560,599 |
| Jun 25, 2025 | 13.12 | 13.27 | 12.71 | 12.71 | 12.71 | -3.20% | 178,016 |
| Jun 24, 2025 | 13.24 | 13.33 | 13.10 | 13.13 | 13.13 | 0.69% | 191,033 |
| Jun 23, 2025 | 12.69 | 13.12 | 12.57 | 13.04 | 13.04 | 1.95% | 194,601 |
| Jun 20, 2025 | 13.01 | 13.13 | 12.65 | 12.79 | 12.79 | -0.47% | 311,050 |
| Jun 18, 2025 | 12.73 | 13.32 | 12.63 | 12.85 | 12.85 | 0.08% | 307,261 |
| Jun 17, 2025 | 12.82 | 13.09 | 12.78 | 12.84 | 12.84 | -0.54% | 167,818 |
| Jun 16, 2025 | 12.81 | 13.08 | 12.74 | 12.91 | 12.91 | 1.41% | 134,509 |
| Jun 13, 2025 | 13.16 | 13.33 | 12.64 | 12.73 | 12.73 | -4.36% | 233,308 |
| Jun 12, 2025 | 13.57 | 13.64 | 13.23 | 13.31 | 13.31 | -2.42% | 150,405 |