Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	16.78	17.03	16.62	16.76	16.76	-1.12%	147,581
Jul 17, 2026	17.10	17.62	16.93	16.95	16.95	-2.59%	192,675
Jul 16, 2026	17.09	17.65	17.02	17.40	17.40	1.99%	177,051
Jul 15, 2026	17.15	17.34	16.75	17.06	17.06	0.35%	160,772
Jul 14, 2026	17.16	17.22	16.92	17.00	17.00	0.24%	193,796
Jul 13, 2026	17.19	17.30	16.76	16.96	16.96	-2.25%	129,811
Jul 10, 2026	17.28	17.62	17.14	17.35	17.35	1.28%	229,206
Jul 9, 2026	16.99	17.36	16.85	17.13	17.13	0.82%	192,288
Jul 8, 2026	17.48	17.48	16.93	16.99	16.99	-4.01%	267,016
Jul 7, 2026	18.39	18.43	17.62	17.70	17.70	-4.07%	185,523
Jul 6, 2026	18.38	18.65	18.09	18.45	18.45	1.32%	120,495
Jul 2, 2026	18.54	18.73	17.90	18.21	18.21	-1.03%	268,795
Jul 1, 2026	18.60	18.72	18.21	18.40	18.40	-1.39%	192,581
Jun 30, 2026	18.74	18.88	18.60	18.66	18.66	0.43%	378,987
Jun 29, 2026	19.07	19.26	18.54	18.58	18.58	-3.83%	191,595
Jun 26, 2026	19.23	19.43	18.86	19.32	19.32	0.10%	807,510
Jun 25, 2026	18.90	19.57	18.82	19.30	19.30	2.82%	252,545
Jun 24, 2026	17.92	18.79	17.92	18.77	18.77	4.74%	421,021
Jun 23, 2026	18.00	18.19	17.65	17.92	17.92	-1.59%	243,786
Jun 22, 2026	18.29	18.47	18.06	18.21	18.21	-0.87%	241,059
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