Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.47	16.67	16.22	16.27	16.27	-0.61%	393,003
May 28, 2026	16.37	16.54	16.25	16.37	16.37	0.18%	262,445
May 27, 2026	15.91	16.45	15.88	16.34	16.34	3.68%	203,397
May 26, 2026	15.38	15.79	15.25	15.76	15.76	3.82%	326,713
May 22, 2026	15.64	15.65	15.02	15.18	15.18	-1.30%	173,893
May 21, 2026	15.22	15.44	15.05	15.38	15.38	-0.06%	205,924
May 20, 2026	15.11	15.48	15.06	15.39	15.39	1.65%	185,434
May 19, 2026	15.40	15.49	15.00	15.14	15.14	-2.07%	172,962
May 18, 2026	15.91	16.17	15.43	15.46	15.46	-1.84%	146,166
May 15, 2026	15.90	16.02	15.64	15.75	15.75	-3.43%	340,086
May 14, 2026	15.91	16.51	15.91	16.31	16.31	2.90%	187,864
May 13, 2026	16.04	16.28	15.75	15.85	15.85	-1.80%	122,074
May 12, 2026	16.54	16.54	15.99	16.14	16.14	-3.18%	216,046
May 11, 2026	16.51	16.73	15.80	16.67	16.67	0.91%	159,357
May 8, 2026	17.13	17.13	16.51	16.52	16.52	-1.37%	217,868
May 7, 2026	17.06	17.50	16.41	16.75	16.75	-1.53%	591,413
May 6, 2026	16.28	17.39	16.28	17.01	17.01	4.42%	208,295
May 5, 2026	16.35	16.48	16.15	16.29	16.29	1.43%	281,185
May 4, 2026	16.66	16.74	15.97	16.06	16.06	-4.35%	227,614
May 1, 2026	16.63	16.97	16.33	16.79	16.79	1.82%	215,004
Apr 30, 2026	16.25	16.58	16.07	16.49	16.49	2.61%	197,747
Apr 29, 2026	16.14	16.51	15.91	16.07	16.07	-1.05%	188,854
Apr 28, 2026	16.27	16.42	15.95	16.24	16.24	-0.61%	170,090
Apr 27, 2026	16.40	16.64	16.34	16.34	16.34	-0.73%	135,343
Apr 24, 2026	16.26	16.70	16.08	16.46	16.46	0.37%	172,367
Apr 23, 2026	16.39	16.92	16.36	16.40	16.40	-0.18%	271,913
Apr 22, 2026	16.44	16.54	16.21	16.43	16.43	0.86%	203,882
Apr 21, 2026	16.90	16.90	16.26	16.29	16.29	-2.63%	172,943
Apr 20, 2026	16.58	16.78	16.50	16.73	16.73	0.72%	136,077
Apr 17, 2026	16.43	16.98	16.26	16.65	16.61	4.39%	231,076
Apr 16, 2026	16.16	16.16	15.82	15.95	15.91	-0.50%	120,016
Apr 15, 2026	16.30	16.31	16.01	16.03	15.99	-2.49%	132,788
Apr 14, 2026	16.37	16.64	16.37	16.44	16.40	0.31%	133,735
Apr 13, 2026	15.89	16.60	15.85	16.39	16.35	1.74%	277,396
Apr 10, 2026	16.20	16.21	15.93	16.11	16.07	0.94%	203,256
Apr 9, 2026	15.86	16.15	15.74	15.96	15.92	-0.25%	139,119
Apr 8, 2026	15.85	16.39	15.85	16.00	15.96	6.81%	285,571
Apr 7, 2026	14.75	15.19	14.65	14.98	14.94	0.27%	226,279
Apr 6, 2026	15.26	15.26	14.89	14.94	14.90	-0.99%	175,662
Apr 2, 2026	14.97	15.42	14.66	15.09	15.05	-1.18%	153,789
Apr 1, 2026	15.17	15.59	15.03	15.27	15.23	1.94%	189,735
Mar 31, 2026	14.51	15.19	14.49	14.98	14.94	4.98%	492,120
Mar 30, 2026	15.14	15.14	14.25	14.27	14.24	-3.71%	391,707
Mar 27, 2026	14.81	15.04	14.62	14.82	14.78	-0.80%	171,183
Mar 26, 2026	15.25	15.53	14.94	14.94	14.90	-3.49%	227,721
Mar 25, 2026	15.48	15.55	15.10	15.48	15.44	3.20%	350,351
Mar 24, 2026	14.70	15.01	14.51	15.00	14.96	2.04%	699,745
Mar 23, 2026	14.69	15.08	14.35	14.70	14.66	3.52%	924,573
Mar 20, 2026	14.67	14.75	13.89	14.20	14.17	-3.47%	776,750
Mar 19, 2026	14.46	15.06	14.46	14.71	14.67	-1.74%	580,963