Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.76	18.40	17.74	18.37	18.37	4.67%	277,364
Jun 17, 2026	17.31	17.99	17.22	17.59	17.55	1.85%	626,397
Jun 16, 2026	17.27	17.57	17.18	17.27	17.23	0.94%	183,008
Jun 15, 2026	17.00	17.31	16.79	17.11	17.07	3.01%	169,821
Jun 12, 2026	16.71	17.00	16.58	16.61	16.57	0.67%	128,958
Jun 11, 2026	15.85	16.51	15.65	16.50	16.46	5.30%	302,594
Jun 10, 2026	15.80	16.10	15.55	15.67	15.63	-0.82%	233,592
Jun 9, 2026	15.54	15.97	15.15	15.80	15.76	2.80%	679,911
Jun 8, 2026	15.68	15.68	15.32	15.37	15.34	-1.91%	189,245
Jun 5, 2026	15.88	15.96	15.57	15.67	15.63	-2.00%	178,441
Jun 4, 2026	15.96	16.42	15.92	15.99	15.95	0.63%	305,594
Jun 3, 2026	15.76	15.99	15.47	15.89	15.85	0.63%	332,920
Jun 2, 2026	15.96	16.27	15.69	15.79	15.75	-1.50%	467,551
Jun 1, 2026	16.12	16.37	15.66	16.03	15.99	-1.48%	610,931
May 29, 2026	16.47	16.67	16.22	16.27	16.23	-0.61%	393,268
May 28, 2026	16.37	16.54	16.25	16.37	16.33	0.18%	262,445
May 27, 2026	15.91	16.45	15.88	16.34	16.30	3.68%	203,481
May 26, 2026	15.38	15.79	15.25	15.76	15.72	3.82%	326,713
May 22, 2026	15.64	15.65	15.02	15.18	15.15	-1.30%	173,893
May 21, 2026	15.22	15.44	15.05	15.38	15.35	-0.06%	205,924
May 20, 2026	15.11	15.48	15.06	15.39	15.36	1.65%	185,434
May 19, 2026	15.40	15.49	15.00	15.14	15.11	-2.07%	172,962
May 18, 2026	15.91	16.17	15.43	15.46	15.42	-1.84%	146,166
May 15, 2026	15.90	16.02	15.64	15.75	15.71	-3.43%	340,086
May 14, 2026	15.91	16.51	15.91	16.31	16.27	2.90%	187,864
May 13, 2026	16.04	16.28	15.75	15.85	15.81	-1.80%	122,074
May 12, 2026	16.54	16.54	15.99	16.14	16.10	-3.18%	216,046
May 11, 2026	16.51	16.73	15.80	16.67	16.63	0.91%	159,357
May 8, 2026	17.13	17.13	16.51	16.52	16.48	-1.37%	217,868
May 7, 2026	17.06	17.50	16.41	16.75	16.71	-1.53%	591,413
May 6, 2026	16.28	17.39	16.28	17.01	16.97	4.42%	208,295
May 5, 2026	16.35	16.48	16.15	16.29	16.25	1.43%	281,185
May 4, 2026	16.66	16.74	15.97	16.06	16.02	-4.35%	227,614
May 1, 2026	16.63	16.97	16.33	16.79	16.75	1.82%	215,004
Apr 30, 2026	16.25	16.58	16.07	16.49	16.45	2.61%	197,747
Apr 29, 2026	16.14	16.51	15.91	16.07	16.03	-1.05%	188,854
Apr 28, 2026	16.27	16.42	15.95	16.24	16.20	-0.61%	170,090
Apr 27, 2026	16.40	16.64	16.34	16.34	16.30	-0.73%	135,343
Apr 24, 2026	16.26	16.70	16.08	16.46	16.42	0.37%	172,367
Apr 23, 2026	16.39	16.92	16.36	16.40	16.36	-0.18%	271,913
Apr 22, 2026	16.44	16.54	16.21	16.43	16.39	0.86%	203,882
Apr 21, 2026	16.90	16.90	16.26	16.29	16.25	-2.63%	172,943
Apr 20, 2026	16.58	16.78	16.50	16.73	16.69	0.72%	136,077
Apr 17, 2026	16.43	16.98	16.26	16.65	16.57	4.39%	231,076
Apr 16, 2026	16.16	16.16	15.82	15.95	15.88	-0.50%	120,016
Apr 15, 2026	16.30	16.31	16.01	16.03	15.96	-2.49%	132,788
Apr 14, 2026	16.37	16.64	16.37	16.44	16.36	0.31%	133,735
Apr 13, 2026	15.89	16.60	15.85	16.39	16.31	1.74%	277,396
Apr 10, 2026	16.20	16.21	15.93	16.11	16.03	0.94%	203,256
Apr 9, 2026	15.86	16.15	15.74	15.96	15.89	-0.25%	139,119