Titan America S.A. (TTAM)
NYSE: TTAM
· Real-Time Price · USD
15.71
-0.10 (-0.63%)
At close: Aug 14, 2025, 3:59 PM
15.71
-0.03%
After-hours: Aug 14, 2025, 05:54 PM EDT
TTAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.61 | 15.74 | 15.37 | 15.71 | 15.71 | -0.63% | 352,237 |
| Aug 13, 2025 | 15.51 | 15.88 | 15.43 | 15.81 | 15.81 | 2.33% | 347,633 |
| Aug 12, 2025 | 14.85 | 15.50 | 14.68 | 15.45 | 15.45 | 4.89% | 331,500 |
| Aug 11, 2025 | 14.99 | 15.00 | 14.60 | 14.73 | 14.73 | -1.80% | 146,909 |
| Aug 8, 2025 | 14.75 | 15.13 | 14.75 | 15.00 | 15.00 | 2.04% | 215,942 |
| Aug 7, 2025 | 14.70 | 15.02 | 14.63 | 14.70 | 14.70 | 1.59% | 385,402 |
| Aug 6, 2025 | 14.92 | 14.96 | 14.43 | 14.47 | 14.47 | -3.47% | 293,818 |
| Aug 5, 2025 | 14.51 | 15.00 | 14.30 | 14.99 | 14.99 | 4.02% | 494,600 |
| Aug 4, 2025 | 13.82 | 14.46 | 13.82 | 14.41 | 14.41 | 4.42% | 334,900 |
| Aug 1, 2025 | 14.26 | 14.26 | 13.78 | 13.80 | 13.80 | -3.83% | 604,600 |
| Jul 31, 2025 | 14.30 | 14.51 | 14.20 | 14.35 | 14.35 | 1.63% | 470,300 |
| Jul 30, 2025 | 13.53 | 14.39 | 13.29 | 14.12 | 14.12 | 3.37% | 888,600 |
| Jul 29, 2025 | 14.00 | 14.29 | 13.42 | 13.66 | 13.66 | -1.59% | 598,600 |
| Jul 28, 2025 | 14.18 | 14.26 | 13.75 | 13.88 | 13.88 | -3.28% | 699,348 |
| Jul 25, 2025 | 14.43 | 14.67 | 14.27 | 14.35 | 14.35 | -0.69% | 476,600 |
| Jul 24, 2025 | 14.43 | 14.61 | 14.23 | 14.45 | 14.45 | -2.17% | 706,900 |
| Jul 23, 2025 | 14.74 | 14.96 | 14.56 | 14.77 | 14.77 | 0.61% | 502,500 |
| Jul 22, 2025 | 14.03 | 14.83 | 14.03 | 14.68 | 14.68 | 4.63% | 719,900 |
| Jul 21, 2025 | 14.10 | 14.30 | 13.79 | 14.03 | 14.03 | -0.07% | 893,321 |
| Jul 18, 2025 | 14.70 | 15.15 | 13.96 | 14.04 | 14.04 | -4.23% | 1,499,100 |