Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.81	13.96	13.56	13.73	-	-0.22%	139,505
Sep 28, 2026	13.67	13.86	13.51	13.76	13.76	-0.65%	176,671
Sep 25, 2026	13.54	13.86	13.50	13.85	13.85	2.37%	200,531
Sep 24, 2026	13.42	14.06	13.37	13.53	13.53	0.22%	293,614
Sep 23, 2026	13.89	14.02	13.50	13.50	13.50	-4.12%	218,685
Sep 22, 2026	14.00	14.16	13.72	14.08	14.08	1.96%	261,670
Sep 21, 2026	13.46	13.95	13.28	13.81	13.81	3.68%	326,524
Sep 18, 2026	13.67	13.78	13.31	13.32	13.32	-3.55%	336,456
Sep 17, 2026	14.12	14.16	13.77	13.81	13.81	-0.07%	280,948
Sep 16, 2026	14.14	14.37	13.70	13.82	13.82	-1.71%	431,128
Sep 15, 2026	14.33	14.49	14.00	14.06	14.06	-1.19%	357,225
Sep 14, 2026	14.27	14.50	14.20	14.23	14.23	-2.53%	276,666
Sep 11, 2026	14.91	15.24	14.58	14.60	14.60	-0.54%	293,568
Sep 10, 2026	14.63	14.87	14.44	14.68	14.68	-0.81%	286,951
Sep 9, 2026	15.24	15.43	14.75	14.80	14.80	-3.39%	432,396
Sep 8, 2026	15.31	15.45	15.19	15.32	15.32	-0.97%	187,605
Sep 4, 2026	15.13	15.51	15.13	15.47	15.47	1.71%	217,882
Sep 3, 2026	15.07	15.82	14.85	15.21	15.21	2.22%	243,060
Sep 2, 2026	14.67	15.02	14.66	14.88	14.88	1.57%	219,494
Sep 1, 2026	14.85	14.85	14.55	14.65	14.65	-1.81%	232,283
Aug 31, 2026	14.98	15.20	14.73	14.92	14.92	-0.67%	219,459
Aug 28, 2026	15.11	15.14	14.90	15.02	15.02	0.20%	184,738
Aug 27, 2026	15.28	15.45	14.92	14.99	14.99	-2.15%	183,002
Aug 26, 2026	15.46	15.68	15.28	15.32	15.32	-0.33%	281,645
Aug 25, 2026	15.27	15.48	15.09	15.37	15.37	1.86%	230,725
Aug 24, 2026	15.16	15.39	15.04	15.09	15.09	-0.53%	196,909
Aug 21, 2026	15.08	15.18	15.02	15.17	15.17	1.47%	286,277
Aug 20, 2026	15.00	15.12	14.85	14.95	14.95	-1.58%	258,136
Aug 19, 2026	15.42	15.50	15.14	15.19	15.19	0.33%	194,433
Aug 18, 2026	15.60	15.80	15.10	15.14	15.14	-3.01%	253,531
Aug 17, 2026	16.04	16.04	15.60	15.61	15.61	-2.68%	127,709
Aug 14, 2026	15.59	16.08	15.52	16.04	16.04	2.10%	354,918
Aug 13, 2026	16.11	16.23	15.65	15.71	15.71	-2.00%	471,551
Aug 12, 2026	16.06	16.20	15.61	16.03	16.03	0.12%	214,316
Aug 11, 2026	15.82	16.17	15.82	16.01	16.01	1.27%	241,036
Aug 10, 2026	15.91	16.07	15.74	15.81	15.81	-1.25%	140,668
Aug 7, 2026	15.88	16.09	15.88	16.01	16.01	1.84%	136,436
Aug 6, 2026	16.05	16.19	15.63	15.72	15.72	-2.06%	195,028
Aug 5, 2026	16.14	16.32	15.87	16.05	16.05	-0.06%	201,627
Aug 4, 2026	16.06	16.35	15.91	16.06	16.06	1.32%	219,048
Aug 3, 2026	15.58	15.89	15.39	15.85	15.85	2.39%	231,339
Jul 31, 2026	16.05	16.11	15.43	15.48	15.48	-2.70%	820,094
Jul 30, 2026	16.31	16.36	15.77	15.91	15.91	-0.38%	378,160
Jul 29, 2026	17.43	17.46	15.72	15.97	15.97	-9.36%	643,520
Jul 28, 2026	17.52	17.82	17.25	17.62	17.62	0.86%	305,066
Jul 27, 2026	17.42	17.60	17.19	17.47	17.47	1.87%	322,619
Jul 24, 2026	16.94	17.39	16.74	17.15	17.15	1.00%	264,974
Jul 23, 2026	16.63	17.00	16.50	16.98	16.98	0.59%	191,603
Jul 22, 2026	16.78	17.11	16.76	16.88	16.88	-0.06%	111,452
Jul 21, 2026	16.80	16.93	16.63	16.89	16.89	0.78%	155,041