Titan America SA (TTAM)
15.24
-0.06 (-0.39%)
At close: Mar 06, 2025, 3:14 PM
15.24
0.00%
After-hours: Mar 06, 2025, 03:15 PM EST
TTAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 14.94 | 15.35 | 14.85 | 15.30 | 0.49 | 3.31% | 331,574 |
| Mar 4, 2025 | 15.50 | 15.69 | 14.35 | 14.81 | -0.74 | -4.76% | 857,233 |
| Mar 3, 2025 | 15.70 | 15.91 | 15.32 | 15.55 | -0.15 | -0.96% | 291,300 |
| Feb 28, 2025 | 15.90 | 15.96 | 15.60 | 15.70 | -0.20 | -1.26% | 304,000 |
| Feb 27, 2025 | 15.75 | 16.29 | 15.60 | 15.90 | 0.10 | 0.63% | 279,318 |
| Feb 26, 2025 | 15.87 | 15.87 | 15.18 | 15.80 | -0.20 | -1.25% | 586,100 |
| Feb 25, 2025 | 16.00 | 16.07 | 15.59 | 16.00 | -0.07 | -0.44% | 675,525 |
| Feb 24, 2025 | 15.65 | 16.14 | 15.65 | 16.07 | 0.38 | 2.42% | 185,608 |
| Feb 21, 2025 | 15.90 | 15.98 | 15.50 | 15.69 | -0.21 | -1.32% | 398,715 |
| Feb 20, 2025 | 15.90 | 16.28 | 15.82 | 15.90 | -0.11 | -0.69% | 281,433 |
| Feb 19, 2025 | 16.56 | 16.56 | 15.80 | 16.01 | -0.52 | -3.15% | 445,903 |
| Feb 18, 2025 | 16.22 | 16.53 | 16.00 | 16.53 | 0.52 | 3.25% | 234,800 |
| Feb 14, 2025 | 16.00 | 16.48 | 15.83 | 16.01 | -0.04 | -0.25% | 675,815 |
| Feb 13, 2025 | 16.23 | 16.46 | 15.95 | 16.05 | -0.21 | -1.29% | 726,743 |
| Feb 12, 2025 | 16.32 | 16.69 | 16.10 | 16.26 | -0.14 | -0.85% | 1,094,100 |
| Feb 11, 2025 | 16.27 | 16.65 | 16.10 | 16.40 | -0.01 | -0.06% | 473,402 |
| Feb 10, 2025 | 17.48 | 17.78 | 16.36 | 16.41 | -0.29 | -1.74% | 1,846,416 |
| Feb 7, 2025 | 16.20 | 17.27 | 15.75 | 16.70 | n/a | n/a | 9,742,407 |