Titan America SA (TTAM)
NYSE: TTAM · Real-Time Price · USD
15.57
-0.25 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
15.55
-0.02 (-0.13%)
After-hours: Dec 5, 2025, 7:00 PM EST
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.90 | 15.90 | 15.46 | 15.57 | 15.57 | -1.58% | 248,191 |
| Dec 4, 2025 | 16.11 | 16.21 | 15.78 | 15.82 | 15.82 | -1.80% | 229,578 |
| Dec 3, 2025 | 16.05 | 16.15 | 15.85 | 16.11 | 16.11 | 0.50% | 269,272 |
| Dec 2, 2025 | 16.12 | 16.15 | 15.67 | 16.03 | 16.03 | 0.12% | 941,242 |
| Dec 1, 2025 | 16.09 | 16.45 | 15.95 | 16.01 | 16.01 | -1.42% | 277,922 |
| Nov 28, 2025 | 16.12 | 16.41 | 15.93 | 16.24 | 16.24 | 0.68% | 135,905 |
| Nov 26, 2025 | 15.89 | 16.32 | 15.87 | 16.13 | 16.13 | 0.56% | 273,571 |
| Nov 25, 2025 | 15.23 | 16.10 | 15.15 | 16.04 | 16.04 | 5.11% | 354,226 |
| Nov 24, 2025 | 14.85 | 15.31 | 14.74 | 15.26 | 15.26 | 2.76% | 214,470 |
| Nov 21, 2025 | 14.56 | 15.16 | 14.53 | 14.85 | 14.85 | 3.34% | 231,710 |
| Nov 20, 2025 | 15.00 | 15.15 | 14.29 | 14.37 | 14.37 | -2.51% | 96,110 |
| Nov 19, 2025 | 15.13 | 15.21 | 14.72 | 14.74 | 14.74 | -1.93% | 171,347 |
| Nov 18, 2025 | 15.00 | 15.04 | 14.64 | 15.03 | 15.03 | 0.07% | 338,131 |
| Nov 17, 2025 | 15.49 | 15.60 | 14.90 | 15.02 | 15.02 | -3.10% | 284,980 |
| Nov 14, 2025 | 15.59 | 15.59 | 15.03 | 15.50 | 15.50 | -1.96% | 132,713 |
| Nov 13, 2025 | 15.51 | 15.86 | 15.51 | 15.81 | 15.81 | 0.70% | 168,286 |
| Nov 12, 2025 | 15.81 | 15.91 | 15.57 | 15.70 | 15.70 | -0.13% | 94,045 |
| Nov 11, 2025 | 15.99 | 15.99 | 15.00 | 15.72 | 15.72 | -1.87% | 235,314 |
| Nov 10, 2025 | 15.64 | 16.08 | 15.62 | 16.02 | 16.02 | 3.02% | 180,738 |
| Nov 7, 2025 | 15.26 | 15.78 | 15.15 | 15.55 | 15.55 | 1.57% | 410,809 |
| Nov 6, 2025 | 16.10 | 16.10 | 15.23 | 15.31 | 15.31 | 2.75% | 393,015 |
| Nov 5, 2025 | 14.88 | 15.11 | 14.71 | 14.90 | 14.90 | 0.54% | 180,335 |
| Nov 4, 2025 | 14.91 | 15.33 | 14.79 | 14.82 | 14.82 | -1.72% | 185,805 |
| Nov 3, 2025 | 14.75 | 15.14 | 14.63 | 15.08 | 15.08 | 2.17% | 406,478 |
| Oct 31, 2025 | 14.72 | 14.90 | 14.54 | 14.76 | 14.76 | 0.14% | 280,765 |
| Oct 30, 2025 | 15.20 | 15.42 | 14.69 | 14.74 | 14.74 | -4.16% | 190,916 |
| Oct 29, 2025 | 15.52 | 16.00 | 15.32 | 15.38 | 15.38 | -0.84% | 184,251 |
| Oct 28, 2025 | 15.45 | 15.59 | 15.29 | 15.51 | 15.51 | 0.65% | 121,793 |
| Oct 27, 2025 | 15.24 | 15.45 | 15.10 | 15.41 | 15.41 | 1.78% | 131,543 |
| Oct 24, 2025 | 15.22 | 15.39 | 15.13 | 15.14 | 15.14 | 0.60% | 139,145 |
| Oct 23, 2025 | 15.15 | 15.25 | 14.95 | 15.05 | 15.05 | -0.66% | 111,466 |
| Oct 22, 2025 | 15.26 | 15.44 | 15.09 | 15.15 | 15.15 | -1.11% | 98,005 |
| Oct 21, 2025 | 15.04 | 15.35 | 14.91 | 15.32 | 15.32 | 1.46% | 91,010 |
| Oct 20, 2025 | 14.99 | 15.22 | 14.88 | 15.10 | 15.10 | 1.48% | 147,853 |
| Oct 17, 2025 | 14.53 | 14.91 | 14.47 | 14.88 | 14.88 | 1.71% | 180,264 |
| Oct 16, 2025 | 14.98 | 14.99 | 14.53 | 14.63 | 14.63 | -2.34% | 115,797 |
| Oct 15, 2025 | 15.37 | 15.44 | 14.98 | 14.98 | 14.98 | -1.38% | 141,652 |
| Oct 14, 2025 | 14.87 | 15.41 | 14.87 | 15.19 | 15.19 | 0.60% | 143,971 |
| Oct 13, 2025 | 14.90 | 15.16 | 14.84 | 15.10 | 15.10 | 3.07% | 137,262 |
| Oct 10, 2025 | 14.99 | 15.03 | 14.46 | 14.65 | 14.65 | -1.35% | 169,620 |
| Oct 9, 2025 | 15.31 | 15.43 | 14.70 | 14.85 | 14.85 | -3.32% | 237,470 |
| Oct 8, 2025 | 15.11 | 15.37 | 15.09 | 15.36 | 15.36 | 2.95% | 170,013 |
| Oct 7, 2025 | 15.27 | 15.45 | 14.84 | 14.92 | 14.92 | -2.48% | 204,919 |
| Oct 6, 2025 | 15.36 | 15.63 | 15.08 | 15.30 | 15.30 | 0.26% | 258,517 |
| Oct 3, 2025 | 14.81 | 15.31 | 14.76 | 15.26 | 15.26 | 3.46% | 192,324 |
| Oct 2, 2025 | 14.80 | 14.88 | 14.61 | 14.75 | 14.71 | -0.34% | 112,544 |
| Oct 1, 2025 | 14.79 | 15.07 | 14.70 | 14.80 | 14.76 | -0.94% | 141,983 |
| Sep 30, 2025 | 14.77 | 15.18 | 14.61 | 14.94 | 14.90 | 2.05% | 345,015 |
| Sep 29, 2025 | 14.75 | 14.83 | 14.55 | 14.64 | 14.60 | -0.27% | 264,782 |
| Sep 26, 2025 | 14.81 | 14.88 | 14.60 | 14.68 | 14.64 | -0.14% | 325,885 |