Titan America SA TTAM
NYSE · United States · Non-Energy Minerals
$13.57-0.02 (-0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.53 | -0.73% | $13.62 | $13.64 | $13.30 | 44.04K |
| 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 |