Titan America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.43	16.98	16.26	16.65	16.65	4.39%	231,058
Apr 16, 2026	16.16	16.16	15.82	15.95	15.95	-0.50%	120,011
Apr 15, 2026	16.30	16.31	16.01	16.03	16.03	-2.49%	132,631
Apr 14, 2026	16.37	16.64	16.37	16.44	16.44	0.31%	133,735
Apr 13, 2026	15.89	16.60	15.85	16.39	16.39	1.74%	277,396
Apr 10, 2026	16.20	16.21	15.93	16.11	16.11	0.94%	203,246
Apr 9, 2026	15.86	16.15	15.74	15.96	15.96	-0.25%	139,104
Apr 8, 2026	15.85	16.39	15.85	16.00	16.00	6.81%	285,570
Apr 7, 2026	14.75	15.19	14.65	14.98	14.98	0.27%	226,217
Apr 6, 2026	15.26	15.26	14.89	14.94	14.94	-0.99%	175,662
Apr 2, 2026	14.97	15.42	14.66	15.09	15.09	-1.18%	153,789
Apr 1, 2026	15.17	15.59	15.03	15.27	15.27	1.94%	189,735
Mar 31, 2026	14.51	15.19	14.49	14.98	14.98	4.98%	492,120
Mar 30, 2026	15.14	15.14	14.25	14.27	14.27	-3.71%	391,507
Mar 27, 2026	14.81	15.04	14.62	14.82	14.82	-0.80%	171,183
Mar 26, 2026	15.25	15.53	14.94	14.94	14.94	-3.49%	227,661
Mar 25, 2026	15.48	15.55	15.10	15.48	15.48	3.20%	349,948
Mar 24, 2026	14.70	15.01	14.51	15.00	15.00	2.04%	698,790
Mar 23, 2026	14.69	15.08	14.35	14.70	14.70	3.52%	924,318
Mar 20, 2026	14.67	14.75	13.89	14.20	14.20	-3.47%	773,810
Mar 19, 2026	14.46	15.06	14.46	14.71	14.71	-1.74%	578,756
Mar 18, 2026	15.51	15.87	14.82	14.97	14.97	-6.38%	638,900
Mar 17, 2026	15.96	16.14	15.64	15.99	15.99	1.98%	470,634
Mar 16, 2026	15.84	16.00	15.66	15.68	15.68	0.58%	271,356
Mar 13, 2026	15.88	15.96	15.38	15.59	15.59	-1.33%	333,804
Mar 12, 2026	15.95	16.30	15.76	15.80	15.80	-3.54%	394,208
Mar 11, 2026	16.14	16.48	16.13	16.38	16.38	0.86%	209,576
Mar 10, 2026	15.84	16.53	15.84	16.24	16.24	1.56%	321,367
Mar 9, 2026	15.66	16.11	15.34	15.99	15.99	-0.44%	252,188
Mar 6, 2026	16.22	16.34	15.50	16.06	16.06	-3.19%	522,808
Mar 5, 2026	16.85	17.29	16.36	16.59	16.59	-3.49%	303,892
Mar 4, 2026	17.04	17.58	16.99	17.19	17.19	2.69%	188,488
Mar 3, 2026	17.00	17.05	16.19	16.74	16.74	-4.23%	506,162
Mar 2, 2026	17.91	17.91	17.20	17.48	17.48	-3.53%	354,729
Feb 27, 2026	18.50	18.59	18.01	18.12	18.12	-3.51%	348,519
Feb 26, 2026	18.70	18.79	18.10	18.78	18.78	0.91%	168,507
Feb 25, 2026	19.26	19.33	18.55	18.61	18.61	-2.97%	294,975
Feb 24, 2026	18.62	19.25	18.60	19.18	19.18	3.51%	267,496
Feb 23, 2026	18.74	18.81	18.26	18.53	18.53	-2.01%	189,130
Feb 20, 2026	18.32	18.94	18.18	18.91	18.91	2.83%	220,568
Feb 19, 2026	18.19	18.42	18.02	18.39	18.39	-0.43%	212,272
Feb 18, 2026	18.30	18.82	18.14	18.47	18.47	1.32%	337,202
Feb 17, 2026	18.35	18.52	17.90	18.23	18.23	-1.94%	235,064
Feb 13, 2026	18.37	18.81	18.11	18.59	18.59	1.92%	205,389
Feb 12, 2026	18.80	18.92	18.09	18.24	18.24	-2.30%	206,791
Feb 11, 2026	19.00	19.16	18.65	18.67	18.67	-1.74%	182,327
Feb 10, 2026	18.89	19.42	18.80	19.00	19.00	0.48%	372,550
Feb 9, 2026	18.62	19.01	18.62	18.91	18.91	1.34%	143,857
Feb 6, 2026	17.86	18.76	17.75	18.66	18.66	5.30%	263,818
Feb 5, 2026	18.72	18.72	17.56	17.72	17.72	-4.11%	287,577