Skip to main content
logo
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
16.52
-0.23 (-1.37%)
At close: May 8, 2026, 4:00 PM EDT
16.54
+0.02 (0.09%)
After-hours: May 8, 2026, 7:00 PM EDT

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.1317.1316.5116.5216.52-1.37%217,868
May 7, 202617.0617.5016.4116.7516.75-1.53%591,402
May 6, 202616.2817.3916.2817.0117.014.42%208,270
May 5, 202616.3516.4816.1516.2916.291.43%281,175
May 4, 202616.6616.7415.9716.0616.06-4.35%227,612
May 1, 202616.6316.9716.3316.7916.791.82%214,994
Apr 30, 202616.2516.5816.0716.4916.492.61%197,746
Apr 29, 202616.1416.5115.9116.0716.07-1.05%188,654
Apr 28, 202616.2716.4215.9516.2416.24-0.61%170,090
Apr 27, 202616.4016.6416.3416.3416.34-0.73%135,343
Apr 24, 202616.2616.7016.0816.4616.460.37%172,265
Apr 23, 202616.3916.9216.3616.4016.40-0.18%271,913
Apr 22, 202616.4416.5416.2116.4316.430.86%203,773
Apr 21, 202616.9016.9016.2616.2916.29-2.63%172,907
Apr 20, 202616.5816.7816.5016.7316.730.48%136,002
Apr 17, 202616.4316.9816.2616.6516.614.39%231,076
Apr 16, 202616.1616.1615.8215.9515.91-0.50%120,016
Apr 15, 202616.3016.3116.0116.0315.99-2.49%132,788
Apr 14, 202616.3716.6416.3716.4416.400.31%133,735
Apr 13, 202615.8916.6015.8516.3916.351.74%277,396
Apr 10, 202616.2016.2115.9316.1116.070.94%203,256
Apr 9, 202615.8616.1515.7415.9615.92-0.25%139,119
Apr 8, 202615.8516.3915.8516.0015.966.81%285,571
Apr 7, 202614.7515.1914.6514.9814.940.27%226,279
Apr 6, 202615.2615.2614.8914.9414.90-0.99%175,662
Apr 2, 202614.9715.4214.6615.0915.05-1.18%153,789
Apr 1, 202615.1715.5915.0315.2715.231.94%189,735
Mar 31, 202614.5115.1914.4914.9814.944.98%492,120
Mar 30, 202615.1415.1414.2514.2714.24-3.71%391,707
Mar 27, 202614.8115.0414.6214.8214.78-0.80%171,183
Mar 26, 202615.2515.5314.9414.9414.90-3.49%227,721
Mar 25, 202615.4815.5515.1015.4815.443.20%350,351
Mar 24, 202614.7015.0114.5115.0014.962.04%699,745
Mar 23, 202614.6915.0814.3514.7014.663.52%924,573
Mar 20, 202614.6714.7513.8914.2014.17-3.47%776,750
Mar 19, 202614.4615.0614.4614.7114.67-1.74%580,963
Mar 18, 202615.5115.8714.8214.9714.93-6.38%639,750
Mar 17, 202615.9616.1415.6415.9915.951.98%474,697
Mar 16, 202615.8416.0015.6615.6815.640.58%271,356
Mar 13, 202615.8815.9615.3815.5915.55-1.33%333,804
Mar 12, 202615.9516.3015.7615.8015.76-3.54%394,208
Mar 11, 202616.1416.4816.1316.3816.340.86%209,669
Mar 10, 202615.8416.5315.8416.2416.201.56%321,367
Mar 9, 202615.6616.1115.3415.9915.95-0.44%252,223
Mar 6, 202616.2216.3415.5016.0616.02-3.19%522,808
Mar 5, 202616.8517.2916.3616.5916.55-3.49%330,898
Mar 4, 202617.0417.5816.9917.1917.152.69%188,488
Mar 3, 202617.0017.0516.1916.7416.70-4.23%506,508
Mar 2, 202617.9117.9117.2017.4817.44-3.53%354,730
Feb 27, 202618.5018.5918.0118.1218.08-3.51%348,534