Titan America S.A. (TTAM)
NYSE: TTAM
· Real-Time Price · USD
14.65
-0.15 (-1.01%)
At close: Oct 02, 2025, 1:04 PM
TTAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 14.79 | 15.07 | 14.70 | 14.80 | 14.80 | -0.94% | 141,983 |
| Sep 30, 2025 | 14.77 | 15.18 | 14.61 | 14.94 | 14.94 | 2.05% | 345,015 |
| Sep 29, 2025 | 14.75 | 14.83 | 14.55 | 14.64 | 14.64 | -0.27% | 264,800 |
| Sep 26, 2025 | 14.81 | 14.88 | 14.60 | 14.68 | 14.68 | -0.14% | 325,900 |
| Sep 25, 2025 | 14.72 | 14.88 | 14.48 | 14.70 | 14.70 | -1.21% | 215,643 |
| Sep 24, 2025 | 15.08 | 15.37 | 14.87 | 14.88 | 14.88 | -1.46% | 231,500 |
| Sep 23, 2025 | 15.07 | 15.33 | 14.94 | 15.10 | 15.10 | 0.20% | 172,000 |
| Sep 22, 2025 | 15.10 | 15.16 | 14.78 | 15.07 | 15.07 | -0.53% | 128,500 |
| Sep 19, 2025 | 15.53 | 15.62 | 15.10 | 15.15 | 15.15 | -1.94% | 379,222 |
| Sep 18, 2025 | 15.34 | 15.45 | 14.67 | 15.45 | 15.45 | 1.98% | 216,300 |
| Sep 17, 2025 | 15.65 | 15.87 | 15.10 | 15.15 | 15.15 | -2.70% | 354,239 |
| Sep 16, 2025 | 15.84 | 15.85 | 15.46 | 15.57 | 15.57 | -1.64% | 179,940 |
| Sep 15, 2025 | 15.80 | 15.95 | 15.51 | 15.83 | 15.83 | 0.70% | 185,015 |
| Sep 12, 2025 | 15.91 | 15.92 | 15.66 | 15.72 | 15.72 | -2.12% | 124,000 |
| Sep 11, 2025 | 15.37 | 16.06 | 15.37 | 16.06 | 16.06 | 4.97% | 406,053 |
| 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 |
Page 1 of 9