Titan America SA Common Shares (NY:TTAM)

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	16.28	17.39	16.28	17.01	208,295	+0.72(+4.42%)
May 05, 2026	16.35	16.48	16.15	16.29	281,185	+0.23(+1.43%)
May 04, 2026	16.66	16.74	15.97	16.06	227,613	-0.73(-4.35%)
May 01, 2026	16.63	16.97	16.33	16.79	215,004	+0.30(+1.82%)
Apr 30, 2026	16.25	16.58	16.07	16.49	197,746	+0.42(+2.61%)
Apr 29, 2026	16.14	16.51	15.91	16.07	188,855	-0.17(-1.05%)
Apr 28, 2026	16.27	16.41	15.95	16.24	170,091	-0.10(-0.61%)
Apr 27, 2026	16.40	16.64	16.34	16.34	135,343	-0.12(-0.73%)
Apr 24, 2026	16.26	16.70	16.08	16.46	172,368	+0.06(+0.37%)
Apr 23, 2026	16.39	16.92	16.36	16.40	271,913	-0.03(-0.18%)
Apr 22, 2026	16.44	16.54	16.21	16.43	203,883	+0.14(+0.86%)
Apr 21, 2026	16.90	16.90	16.26	16.29	172,935	-0.44(-2.63%)
Apr 20, 2026	16.58	16.78	16.50	16.73	136,078	+0.12(+0.72%)
Apr 17, 2026	16.39	16.94	16.22	16.61	231,632	+0.70(+4.39%)
Apr 16, 2026	16.12	16.12	15.78	15.91	120,305	-0.08(-0.50%)
Apr 15, 2026	16.26	16.27	15.97	15.99	133,107	-0.41(-2.49%)
Apr 14, 2026	16.33	16.60	16.33	16.40	134,057	+0.05(+0.31%)
Apr 13, 2026	15.85	16.56	15.81	16.35	278,064	+0.28(+1.74%)
Apr 10, 2026	16.16	16.17	15.89	16.07	203,746	+0.15(+0.94%)
Apr 09, 2026	15.82	16.11	15.70	15.92	139,454	-0.04(-0.25%)
Apr 08, 2026	15.81	16.35	15.81	15.96	286,259	+1.02(+6.81%)
Apr 07, 2026	14.71	15.15	14.61	14.94	226,824	+0.04(+0.27%)
Apr 06, 2026	15.22	15.22	14.85	14.90	176,086	-0.15(-0.99%)
Apr 02, 2026	14.93	15.34	14.62	15.05	154,160	-0.18(-1.18%)
Apr 01, 2026	15.13	15.55	14.99	15.23	190,192	+0.29(+1.94%)
Mar 31, 2026	14.48	15.15	14.46	14.94	493,306	+0.71(+4.98%)
Mar 30, 2026	15.10	15.10	14.22	14.24	392,651	-0.55(-3.71%)
Mar 27, 2026	14.77	15.00	14.59	14.78	171,595	-0.12(-0.80%)
Mar 26, 2026	15.21	15.49	14.90	14.90	228,270	-0.54(-3.49%)
Mar 25, 2026	15.44	15.51	15.06	15.44	351,194	+0.48(+3.20%)
Mar 24, 2026	14.66	14.97	14.47	14.96	701,430	+0.30(+2.04%)
Mar 23, 2026	14.65	15.05	14.32	14.66	926,792	+0.50(+3.52%)
Mar 20, 2026	14.62	14.71	13.86	14.17	778,679	-0.51(-3.47%)
Mar 19, 2026	14.43	15.02	14.43	14.67	582,362	-0.26(-1.74%)
Mar 18, 2026	15.47	15.83	14.78	14.93	641,292	-1.02(-6.38%)
Mar 17, 2026	15.92	16.10	15.60	15.95	475,840	+0.31(+1.98%)
Mar 16, 2026	15.80	15.96	15.62	15.64	272,010	+0.09(+0.58%)
Mar 13, 2026	15.84	15.92	15.34	15.55	334,607	-0.21(-1.33%)
Mar 12, 2026	15.91	16.26	15.72	15.76	395,157	-0.58(-3.54%)
Mar 11, 2026	16.10	16.44	16.09	16.34	210,164	+0.14(+0.86%)
Mar 10, 2026	15.80	16.49	15.80	16.20	322,140	+0.25(+1.56%)
Mar 09, 2026	15.62	16.07	15.30	15.95	252,830	-0.07(-0.44%)
Mar 06, 2026	16.18	16.30	15.46	16.02	524,067	-0.53(-3.19%)
Mar 05, 2026	16.81	17.25	16.32	16.55	331,373	-0.60(-3.49%)
Mar 04, 2026	17.00	17.54	16.94	17.15	188,942	+0.45(+2.69%)
Mar 03, 2026	16.96	17.00	16.15	16.70	507,728	-0.74(-4.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.