Titan America SA TTAM
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$13,63-0,13 (-0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,63 | -0,94 % | $13,78 | $13,82 | $13,61 | 229,30K |
| 2026-09-29 | $13,76 | 0,00 % | $13,81 | $13,96 | $13,56 | 174,10K |
| 2026-09-28 | $13,76 | -0,65 % | $13,67 | $13,86 | $13,51 | 176,90K |
| 2026-09-25 | $13,85 | +2,37 % | $13,54 | $13,86 | $13,50 | 200,80K |
| 2026-09-24 | $13,53 | +0,22 % | $13,42 | $14,06 | $13,37 | 293,60K |
| 2026-09-23 | $13,50 | -4,12 % | $13,89 | $14,02 | $13,50 | 218,70K |
| 2026-09-22 | $14,08 | +1,96 % | $14,00 | $14,16 | $13,72 | 261,70K |
| 2026-09-21 | $13,81 | +3,68 % | $13,46 | $13,95 | $13,28 | 328,30K |
| 2026-09-18 | $13,32 | -3,55 % | $13,67 | $13,78 | $13,31 | 336,50K |
| 2026-09-17 | $13,81 | -0,07 % | $14,12 | $14,15 | $13,77 | 280,90K |
| 2026-09-16 | $13,82 | -1,71 % | $14,14 | $14,37 | $13,70 | 431,30K |
| 2026-09-15 | $14,06 | -1,19 % | $14,33 | $14,48 | $14,00 | 357,20K |
| 2026-09-14 | $14,23 | -2,53 % | $14,27 | $14,50 | $14,20 | 276,70K |
| 2026-09-11 | $14,60 | -0,54 % | $14,91 | $15,24 | $14,58 | 293,60K |
| 2026-09-10 | $14,68 | -0,81 % | $14,63 | $14,87 | $14,44 | 287,00K |
| 2026-09-09 | $14,80 | -3,39 % | $15,24 | $15,43 | $14,75 | 432,40K |
| 2026-09-08 | $15,32 | -0,97 % | $15,31 | $15,45 | $15,19 | 187,80K |
| 2026-09-04 | $15,47 | +1,71 % | $15,13 | $15,51 | $15,13 | 217,90K |
| 2026-09-03 | $15,21 | +2,22 % | $15,07 | $15,82 | $14,85 | 243,10K |
| 2026-09-02 | $14,88 | +1,57 % | $14,67 | $15,02 | $14,66 | 219,60K |
| 2026-09-01 | $14,65 | -1,81 % | $14,85 | $14,85 | $14,55 | 232,30K |
| 2026-08-31 | $14,92 | -0,67 % | $14,98 | $15,20 | $14,73 | 219,50K |
| 2026-08-28 | $15,02 | +0,20 % | $15,11 | $15,14 | $14,90 | 184,70K |
| 2026-08-27 | $14,99 | -2,15 % | $15,28 | $15,45 | $14,92 | 183,00K |
| 2026-08-26 | $15,32 | -0,33 % | $15,46 | $15,68 | $15,28 | 282,10K |
| 2026-08-25 | $15,37 | +1,86 % | $15,27 | $15,48 | $15,09 | 230,70K |
| 2026-08-24 | $15,09 | -0,53 % | $15,16 | $15,39 | $15,04 | 196,90K |
| 2026-08-21 | $15,17 | +1,47 % | $15,08 | $15,18 | $15,02 | 286,30K |
| 2026-08-20 | $14,95 | -1,58 % | $15,00 | $15,12 | $14,85 | 258,10K |
| 2026-08-19 | $15,19 | +0,33 % | $15,42 | $15,50 | $15,14 | 194,40K |
| 2026-08-18 | $15,14 | -3,01 % | $15,60 | $15,80 | $15,10 | 253,50K |
| 2026-08-17 | $15,61 | -2,68 % | $16,04 | $16,04 | $15,60 | 127,70K |
| 2026-08-14 | $16,04 | +2,10 % | $15,59 | $16,08 | $15,52 | 354,90K |
| 2026-08-13 | $15,71 | -2,00 % | $16,11 | $16,23 | $15,65 | 471,60K |
| 2026-08-12 | $16,03 | +0,12 % | $16,06 | $16,19 | $15,61 | 214,30K |
| 2026-08-11 | $16,01 | +1,27 % | $15,82 | $16,17 | $15,82 | 241,00K |
| 2026-08-10 | $15,81 | -1,25 % | $15,91 | $16,07 | $15,74 | 140,70K |
| 2026-08-07 | $16,01 | +1,84 % | $15,88 | $16,09 | $15,88 | 136,40K |
| 2026-08-06 | $15,72 | -2,06 % | $16,05 | $16,18 | $15,63 | 195,30K |
| 2026-08-05 | $16,05 | -0,06 % | $16,14 | $16,32 | $15,86 | 201,60K |
| 2026-08-04 | $16,06 | +1,32 % | $16,06 | $16,35 | $15,91 | 219,00K |
| 2026-08-03 | $15,85 | +2,39 % | $15,58 | $15,89 | $15,39 | 231,30K |
| 2026-07-31 | $15,48 | -2,70 % | $16,05 | $16,11 | $15,43 | 820,10K |
| 2026-07-30 | $15,91 | -0,38 % | $16,31 | $16,36 | $15,77 | 380,10K |
| 2026-07-29 | $15,97 | -9,36 % | $17,43 | $17,45 | $15,72 | 643,60K |
| 2026-07-28 | $17,62 | +0,86 % | $17,52 | $17,82 | $17,25 | 305,10K |
| 2026-07-27 | $17,47 | +1,87 % | $17,42 | $17,60 | $17,19 | 323,00K |
| 2026-07-24 | $17,15 | +1,00 % | $16,94 | $17,39 | $16,74 | 265,00K |
| 2026-07-23 | $16,98 | +0,59 % | $16,63 | $17,00 | $16,50 | 191,60K |
| 2026-07-22 | $16,88 | -0,06 % | $16,78 | $17,11 | $16,75 | 111,50K |
| 2026-07-21 | $16,89 | +0,78 % | $16,80 | $16,93 | $16,63 | 155,00K |
| 2026-07-20 | $16,76 | -1,12 % | $16,78 | $17,03 | $16,62 | 147,60K |
| 2026-07-17 | $16,95 | -2,59 % | $17,10 | $17,62 | $16,93 | 192,70K |
| 2026-07-16 | $17,40 | +1,99 % | $17,09 | $17,65 | $17,02 | 177,20K |
| 2026-07-15 | $17,06 | +0,35 % | $17,15 | $17,34 | $16,75 | 160,80K |
| 2026-07-14 | $17,00 | +0,24 % | $17,16 | $17,22 | $16,92 | 193,80K |
| 2026-07-13 | $16,96 | -2,25 % | $17,19 | $17,30 | $16,76 | 129,80K |
| 2026-07-10 | $17,35 | +1,28 % | $17,28 | $17,62 | $17,14 | 229,20K |
| 2026-07-09 | $17,13 | +0,82 % | $16,99 | $17,36 | $16,85 | 192,50K |
| 2026-07-08 | $16,99 | -4,01 % | $17,48 | $17,48 | $16,93 | 267,00K |
| 2026-07-07 | $17,70 | -4,07 % | $18,39 | $18,43 | $17,62 | 185,50K |
| 2026-07-06 | $18,45 | +1,32 % | $18,38 | $18,65 | $18,09 | 121,10K |
| 2026-07-02 | $18,21 | -1,03 % | $18,54 | $18,73 | $17,90 | 268,80K |
| 2026-07-01 | $18,40 | -1,39 % | $18,60 | $18,72 | $18,21 | 192,60K |
| 2026-06-30 | $18,66 | +0,43 % | $18,74 | $18,88 | $18,60 | 379,10K |
| 2026-06-29 | $18,58 | -3,83 % | $19,07 | $19,26 | $18,54 | 192,00K |
| 2026-06-26 | $19,32 | +0,10 % | $19,23 | $19,43 | $18,85 | 825,50K |
| 2026-06-25 | $19,30 | +2,82 % | $18,90 | $19,57 | $18,82 | 252,50K |
| 2026-06-24 | $18,77 | +4,74 % | $17,92 | $18,79 | $17,92 | 421,00K |
| 2026-06-23 | $17,92 | -1,59 % | $18,00 | $18,19 | $17,65 | 243,80K |
| 2026-06-22 | $18,21 | -0,87 % | $18,29 | $18,47 | $18,06 | 241,10K |
| 2026-06-18 | $18,37 | +4,43 % | $17,76 | $18,40 | $17,74 | 277,40K |
| 2026-06-17 | $17,59 | +1,85 % | $17,31 | $17,99 | $17,22 | 626,40K |
| 2026-06-16 | $17,27 | +0,94 % | $17,27 | $17,57 | $17,18 | 183,00K |
| 2026-06-15 | $17,11 | +3,01 % | $17,00 | $17,31 | $16,79 | 169,80K |
| 2026-06-12 | $16,61 | +0,67 % | $16,71 | $17,00 | $16,58 | 128,80K |
| 2026-06-11 | $16,50 | +5,30 % | $15,85 | $16,51 | $15,65 | 302,60K |
| 2026-06-10 | $15,67 | -0,82 % | $15,80 | $16,10 | $15,55 | 233,60K |
| 2026-06-09 | $15,80 | +2,80 % | $15,54 | $15,97 | $15,15 | 679,90K |
| 2026-06-08 | $15,37 | -1,91 % | $15,68 | $15,68 | $15,32 | 189,20K |
| 2026-06-05 | $15,67 | -2,00 % | $15,88 | $15,96 | $15,57 | 178,40K |
| 2026-06-04 | $15,99 | +0,63 % | $15,96 | $16,42 | $15,92 | 305,60K |
| 2026-06-03 | $15,89 | +0,63 % | $15,76 | $15,99 | $15,47 | 332,90K |
| 2026-06-02 | $15,79 | -1,50 % | $15,96 | $16,27 | $15,69 | 467,60K |
| 2026-06-01 | $16,03 | -1,48 % | $16,12 | $16,37 | $15,66 | 610,90K |
| 2026-05-29 | $16,27 | -0,61 % | $16,47 | $16,67 | $16,22 | 393,30K |
| 2026-05-28 | $16,37 | +0,18 % | $16,37 | $16,54 | $16,25 | 262,40K |
| 2026-05-27 | $16,34 | +3,68 % | $15,91 | $16,45 | $15,88 | 203,50K |
| 2026-05-26 | $15,76 | +3,82 % | $15,38 | $15,79 | $15,25 | 326,70K |
| 2026-05-22 | $15,18 | -1,30 % | $15,64 | $15,65 | $15,02 | 173,90K |