Skip to main content
Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.33
-0.38 (-2.42%)
At close: Aug 15, 2025, 4:00 PM
15.33
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Titan America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.7715.8515.3115.3315.33-2.42%470,122
Aug 14, 202515.6115.7415.3715.7115.71-0.63%352,422
Aug 13, 202515.5115.8815.4315.8115.812.33%347,633
Aug 12, 202514.8515.5014.6815.4515.454.89%331,458
Aug 11, 202514.9915.0014.6014.7314.73-1.80%146,909
Aug 8, 202514.7515.1314.7515.0015.002.04%215,942
Aug 7, 202514.7015.0214.6314.7014.701.59%385,402
Aug 6, 202514.9214.9614.4314.4714.47-3.47%293,818
Aug 5, 202514.5115.0014.3014.9914.994.02%494,598
Aug 4, 202513.8214.4613.8214.4114.414.42%334,863
Aug 1, 202514.2614.2613.7813.8013.80-3.83%604,562
Jul 31, 202514.3014.5114.2014.3514.351.63%470,260
Jul 30, 202513.5314.3913.2914.1214.123.37%888,579
Jul 29, 202514.0014.2913.4213.6613.66-1.59%598,561
Jul 28, 202514.1814.2613.7513.8813.88-3.28%699,348
Jul 25, 202514.4314.6714.2714.3514.35-0.69%476,586
Jul 24, 202514.4314.6114.2314.4514.45-2.17%706,894
Jul 23, 202514.7414.9614.5614.7714.770.61%502,479
Jul 22, 202514.0314.8314.0314.6814.684.63%719,860
Jul 21, 202514.1014.3013.7914.0314.03-0.07%893,321
Jul 18, 202514.7015.1513.9614.0414.04-4.23%1,499,085
Jul 17, 202514.1214.7214.1114.6614.663.46%1,960,525
Jul 16, 202514.1414.1913.9514.1714.171.21%759,003
Jul 15, 202514.2514.2613.9014.0014.00-1.27%1,517,338
Jul 14, 202514.0914.1813.9414.1814.180.50%439,570
Jul 11, 202513.9414.1213.7914.1114.110.71%614,447
Jul 10, 202513.7514.0313.7314.0114.011.67%356,022
Jul 9, 202513.3713.8513.3213.7813.783.30%205,350
Jul 8, 202512.9413.4912.8713.3413.343.17%455,758
Jul 7, 202512.6213.0212.5612.9312.932.46%434,902
Jul 3, 202512.8312.9612.5612.6212.62-0.79%437,075
Jul 2, 202512.3212.7912.2812.7212.723.84%1,014,717
Jul 1, 202512.3912.7312.1812.2512.25-1.84%1,060,668
Jun 30, 202513.0413.0812.3512.4812.48-4.51%711,127
Jun 27, 202513.1613.3612.9013.0713.07-0.53%3,495,575
Jun 26, 202512.7413.1812.5213.1413.143.38%560,599
Jun 25, 202513.1213.2712.7112.7112.71-3.20%178,016
Jun 24, 202513.2413.3313.1013.1313.130.69%191,033
Jun 23, 202512.6913.1212.5713.0413.041.95%194,601
Jun 20, 202513.0113.1312.6512.7912.79-0.47%311,050
Jun 18, 202512.7313.3212.6312.8512.850.08%307,261
Jun 17, 202512.8213.0912.7812.8412.84-0.54%167,818
Jun 16, 202512.8113.0812.7412.9112.911.41%134,509
Jun 13, 202513.1613.3312.6412.7312.73-4.36%233,308
Jun 12, 202513.5713.6413.2313.3113.31-2.42%150,405
Jun 11, 202514.0614.0613.6113.6413.64-2.01%174,553
Jun 10, 202514.1514.2313.8813.9213.92-0.93%92,824
Jun 9, 202514.2014.2213.9614.0514.050.14%85,402
Jun 6, 202514.2414.4313.9914.0314.03-0.99%89,486
Jun 5, 202513.9214.2713.7714.1714.172.02%218,024