Titan America S.A. (TTAM)
NYSE: TTAM
· Real-Time Price · USD
16.05
0.75 (4.90%)
At close: Sep 11, 2025, 3:59 PM
16.00
-0.31%
After-hours: Sep 11, 2025, 07:22 PM EDT
TTAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.37 | 16.06 | 15.37 | 16.06 | n/a | 4.97% | 405,866 |
| Sep 10, 2025 | 15.33 | 15.64 | 15.27 | 15.30 | 15.30 | -0.13% | 204,033 |
| Sep 9, 2025 | 15.55 | 15.55 | 15.18 | 15.32 | 15.32 | -1.67% | 186,800 |
| Sep 8, 2025 | 15.61 | 15.65 | 15.34 | 15.58 | 15.58 | 0.58% | 249,100 |
| Sep 5, 2025 | 15.50 | 15.79 | 15.38 | 15.49 | 15.49 | 0.91% | 399,800 |
| Sep 4, 2025 | 14.90 | 15.39 | 14.85 | 15.35 | 15.35 | 2.13% | 333,630 |
| Sep 3, 2025 | 15.15 | 15.31 | 14.90 | 15.03 | 15.03 | -1.51% | 873,827 |
| Sep 2, 2025 | 15.28 | 15.63 | 15.16 | 15.26 | 15.26 | -1.61% | 242,621 |
| Aug 29, 2025 | 15.60 | 15.65 | 15.39 | 15.51 | 15.51 | -0.39% | 272,400 |
| Aug 28, 2025 | 15.59 | 15.64 | 15.42 | 15.57 | 15.57 | 0.00% | 197,100 |
| Aug 27, 2025 | 15.36 | 15.79 | 15.36 | 15.57 | 15.57 | -0.64% | 261,000 |
| Aug 26, 2025 | 15.63 | 15.92 | 15.48 | 15.67 | 15.67 | 0.38% | 278,500 |
| Aug 25, 2025 | 15.77 | 15.85 | 15.55 | 15.61 | 15.61 | -1.58% | 293,300 |
| Aug 22, 2025 | 15.19 | 15.95 | 15.06 | 15.86 | 15.86 | 5.24% | 365,300 |
| Aug 21, 2025 | 14.76 | 15.17 | 14.62 | 15.07 | 15.07 | 2.17% | 240,400 |
| Aug 20, 2025 | 15.38 | 15.38 | 14.75 | 14.75 | 14.75 | -4.59% | 273,500 |
| Aug 19, 2025 | 15.50 | 15.80 | 15.31 | 15.46 | 15.46 | 0.19% | 244,000 |
| Aug 18, 2025 | 15.36 | 15.53 | 15.26 | 15.43 | 15.43 | 0.65% | 203,214 |
| Aug 15, 2025 | 15.77 | 15.85 | 15.31 | 15.33 | 15.33 | -2.42% | 470,122 |
| Aug 14, 2025 | 15.61 | 15.74 | 15.37 | 15.71 | 15.71 | -0.63% | 352,422 |