Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.52	13.67	13.20	13.53	13.53	-0.29%	190,988
Oct 19, 2026	13.66	13.66	13.44	13.57	13.57	-0.73%	193,913
Oct 16, 2026	13.69	13.87	13.54	13.67	13.67	-0.07%	136,938
Oct 15, 2026	13.12	13.69	13.12	13.68	13.68	4.67%	236,716
Oct 14, 2026	12.88	13.17	12.88	13.07	13.07	-0.23%	274,742
Oct 13, 2026	13.18	13.21	12.97	13.10	13.10	0.23%	153,442
Oct 12, 2026	12.97	13.20	12.97	13.07	13.07	-0.08%	158,952
Oct 9, 2026	13.16	13.19	13.03	13.08	13.08	-0.23%	136,295
Oct 8, 2026	13.12	13.21	12.92	13.11	13.11	-1.21%	258,739
Oct 7, 2026	13.39	13.39	13.17	13.27	13.27	-2.14%	144,038
Oct 6, 2026	13.59	13.78	13.38	13.56	13.56	0.44%	138,000
Oct 5, 2026	13.30	13.57	13.15	13.50	13.50	0.97%	199,539
Oct 2, 2026	13.88	13.98	13.35	13.37	13.37	-2.19%	235,321
Oct 1, 2026	13.62	13.95	13.30	13.67	13.67	0.59%	258,221
Sep 30, 2026	13.78	13.82	13.61	13.63	13.59	-0.94%	229,307
Sep 29, 2026	13.81	13.96	13.56	13.76	13.72	-	174,100
Sep 28, 2026	13.67	13.86	13.51	13.76	13.72	-0.65%	176,922
Sep 25, 2026	13.54	13.86	13.50	13.85	13.81	2.37%	200,835
Sep 24, 2026	13.42	14.06	13.37	13.53	13.49	0.22%	293,631
Sep 23, 2026	13.89	14.02	13.50	13.50	13.46	-4.12%	218,688
Sep 22, 2026	14.00	14.16	13.72	14.08	14.04	1.96%	261,721
Sep 21, 2026	13.46	13.95	13.28	13.81	13.77	3.68%	328,334
Sep 18, 2026	13.67	13.78	13.31	13.32	13.28	-3.55%	336,457
Sep 17, 2026	14.12	14.16	13.77	13.81	13.77	-0.07%	280,950
Sep 16, 2026	14.14	14.37	13.70	13.82	13.78	-1.71%	431,329
Sep 15, 2026	14.33	14.49	14.00	14.06	14.02	-1.19%	357,228
Sep 14, 2026	14.27	14.50	14.20	14.23	14.19	-2.53%	276,668
Sep 11, 2026	14.91	15.24	14.58	14.60	14.56	-0.54%	293,569
Sep 10, 2026	14.63	14.87	14.44	14.68	14.64	-0.81%	286,953
Sep 9, 2026	15.24	15.43	14.75	14.80	14.76	-3.39%	432,456
Sep 8, 2026	15.31	15.45	15.19	15.32	15.28	-0.97%	188,482
Sep 4, 2026	15.13	15.51	15.13	15.47	15.42	1.71%	217,882
Sep 3, 2026	15.07	15.82	14.85	15.21	15.17	2.22%	243,060
Sep 2, 2026	14.67	15.02	14.66	14.88	14.84	1.57%	219,553
Sep 1, 2026	14.85	14.85	14.55	14.65	14.61	-1.81%	232,284
Aug 31, 2026	14.98	15.20	14.73	14.92	14.88	-0.67%	219,460
Aug 28, 2026	15.11	15.14	14.90	15.02	14.98	0.20%	184,738
Aug 27, 2026	15.28	15.45	14.92	14.99	14.95	-2.15%	183,005
Aug 26, 2026	15.46	15.68	15.28	15.32	15.28	-0.33%	282,084
Aug 25, 2026	15.27	15.48	15.09	15.37	15.32	1.86%	230,726
Aug 24, 2026	15.16	15.39	15.04	15.09	15.05	-0.53%	196,939
Aug 21, 2026	15.08	15.18	15.02	15.17	15.13	1.47%	286,278
Aug 20, 2026	15.00	15.12	14.85	14.95	14.91	-1.58%	258,137
Aug 19, 2026	15.42	15.50	15.14	15.19	15.15	0.33%	194,433
Aug 18, 2026	15.60	15.80	15.10	15.14	15.10	-3.01%	253,531
Aug 17, 2026	16.04	16.04	15.60	15.61	15.56	-2.68%	127,717
Aug 14, 2026	15.59	16.08	15.52	16.04	15.99	2.10%	354,919
Aug 13, 2026	16.11	16.23	15.65	15.71	15.66	-2.00%	471,567
Aug 12, 2026	16.06	16.20	15.61	16.03	15.98	0.12%	214,328
Aug 11, 2026	15.82	16.17	15.82	16.01	15.96	1.27%	241,037