Skip to main content
logo
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.32
-0.15 (-0.97%)
At close: Sep 8, 2026, 4:00 PM EDT
14.29
-1.18 (-7.63%)
After-hours: Sep 8, 2026, 7:30 PM EDT

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202615.3115.4515.1915.3215.32-0.97%187,605
Sep 4, 202615.1315.5115.1315.4715.471.71%217,882
Sep 3, 202615.0715.8214.8515.2115.212.22%243,060
Sep 2, 202614.6715.0214.6614.8814.881.57%219,494
Sep 1, 202614.8514.8514.5514.6514.65-1.81%232,283
Aug 31, 202614.9815.2014.7314.9214.92-0.67%219,459
Aug 28, 202615.1115.1414.9015.0215.020.20%184,738
Aug 27, 202615.2815.4514.9214.9914.99-2.15%183,002
Aug 26, 202615.4615.6815.2815.3215.32-0.33%281,645
Aug 25, 202615.2715.4815.0915.3715.371.86%230,725
Aug 24, 202615.1615.3915.0415.0915.09-0.53%196,909
Aug 21, 202615.0815.1815.0215.1715.171.47%286,277
Aug 20, 202615.0015.1214.8514.9514.95-1.58%258,136
Aug 19, 202615.4215.5015.1415.1915.190.33%194,433
Aug 18, 202615.6015.8015.1015.1415.14-3.01%253,531
Aug 17, 202616.0416.0415.6015.6115.61-2.68%127,709
Aug 14, 202615.5916.0815.5216.0416.042.10%354,918
Aug 13, 202616.1116.2315.6515.7115.71-2.00%471,551
Aug 12, 202616.0616.2015.6116.0316.030.12%214,316
Aug 11, 202615.8216.1715.8216.0116.011.27%241,036
Aug 10, 202615.9116.0715.7415.8115.81-1.25%140,668
Aug 7, 202615.8816.0915.8816.0116.011.84%136,436
Aug 6, 202616.0516.1915.6315.7215.72-2.06%195,028
Aug 5, 202616.1416.3215.8716.0516.05-0.06%201,627
Aug 4, 202616.0616.3515.9116.0616.061.32%219,048
Aug 3, 202615.5815.8915.3915.8515.852.39%231,339
Jul 31, 202616.0516.1115.4315.4815.48-2.70%820,094
Jul 30, 202616.3116.3615.7715.9115.91-0.38%378,160
Jul 29, 202617.4317.4615.7215.9715.97-9.36%643,520
Jul 28, 202617.5217.8217.2517.6217.620.86%305,066
Jul 27, 202617.4217.6017.1917.4717.471.87%322,619
Jul 24, 202616.9417.3916.7417.1517.151.00%264,974
Jul 23, 202616.6317.0016.5016.9816.980.59%191,603
Jul 22, 202616.7817.1116.7616.8816.88-0.06%111,452
Jul 21, 202616.8016.9316.6316.8916.890.78%155,041
Jul 20, 202616.7817.0316.6216.7616.76-1.12%147,581
Jul 17, 202617.1017.6216.9316.9516.95-2.59%192,675
Jul 16, 202617.0917.6517.0217.4017.401.99%177,051
Jul 15, 202617.1517.3416.7517.0617.060.35%160,772
Jul 14, 202617.1617.2216.9217.0017.000.24%193,796
Jul 13, 202617.1917.3016.7616.9616.96-2.25%129,811
Jul 10, 202617.2817.6217.1417.3517.351.28%229,206
Jul 9, 202616.9917.3616.8517.1317.130.82%192,288
Jul 8, 202617.4817.4816.9316.9916.99-4.01%267,016
Jul 7, 202618.3918.4317.6217.7017.70-4.07%185,523
Jul 6, 202618.3818.6518.0918.4518.451.32%120,495
Jul 2, 202618.5418.7317.9018.2118.21-1.03%268,795
Jul 1, 202618.6018.7218.2118.4018.40-1.39%192,581
Jun 30, 202618.7418.8818.6018.6618.660.43%378,987
Jun 29, 202619.0719.2618.5418.5818.58-3.83%191,595