Titan America SA Common Shares (TTAM)
11.98
-0.98 (-7.56%)
NYSE · Last Trade: Apr 4th, 10:37 AM EDT
Historical Prices For Titan America SA Common Shares (TTAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 13.33 | 13.69 | 12.59 | 12.96 | 541,925 | 12.96 |
| 4/02/2025 | 13.16 | 13.94 | 13.16 | 13.92 | 422,863 | 13.92 |
| 4/01/2025 | 13.35 | 13.50 | 12.97 | 13.26 | 499,985 | 13.26 |
| 3/31/2025 | 12.88 | 13.59 | 12.68 | 13.52 | 559,232 | 13.52 |
| 3/28/2025 | 13.31 | 13.43 | 12.80 | 13.18 | 518,298 | 13.18 |
| 3/27/2025 | 13.28 | 14.40 | 13.16 | 13.31 | 598,912 | 13.31 |
| 3/26/2025 | 13.59 | 14.35 | 13.09 | 13.41 | 664,218 | 13.41 |
| 3/25/2025 | 13.25 | 13.78 | 13.07 | 13.63 | 341,938 | 13.63 |
| 3/24/2025 | 13.05 | 13.68 | 13.05 | 13.20 | 223,113 | 13.20 |
| 3/21/2025 | 12.68 | 13.41 | 12.61 | 12.99 | 377,514 | 12.99 |
| 3/20/2025 | 13.00 | 13.35 | 12.84 | 12.92 | 790,956 | 12.92 |
| 3/19/2025 | 13.39 | 13.64 | 13.02 | 13.02 | 478,296 | 13.02 |
| 3/18/2025 | 13.40 | 13.91 | 13.27 | 13.70 | 209,803 | 13.70 |
| 3/17/2025 | 13.42 | 13.73 | 13.32 | 13.52 | 233,952 | 13.52 |
| 3/14/2025 | 13.20 | 13.59 | 13.20 | 13.55 | 294,550 | 13.55 |
| 3/13/2025 | 13.15 | 13.57 | 12.89 | 13.14 | 431,805 | 13.14 |
| 3/12/2025 | 14.12 | 14.12 | 13.16 | 13.38 | 511,095 | 13.38 |
| 3/11/2025 | 14.00 | 14.16 | 13.44 | 13.83 | 577,528 | 13.83 |
| 3/10/2025 | 14.85 | 15.00 | 13.93 | 14.25 | 394,386 | 14.25 |
| 3/07/2025 | 15.16 | 15.35 | 14.84 | 15.08 | 365,336 | 15.08 |
| 3/06/2025 | 15.21 | 15.51 | 15.00 | 15.19 | 433,788 | 15.19 |
| 3/05/2025 | 14.94 | 15.35 | 14.85 | 15.30 | 331,579 | 15.30 |
| 3/04/2025 | 15.50 | 15.69 | 14.35 | 14.81 | 857,133 | 14.81 |
| 3/03/2025 | 15.70 | 15.91 | 15.32 | 15.55 | 291,260 | 15.55 |
| 2/28/2025 | 15.90 | 15.96 | 15.60 | 15.70 | 303,997 | 15.70 |
| 2/27/2025 | 15.75 | 16.29 | 15.60 | 15.90 | 279,318 | 15.90 |
| 2/26/2025 | 15.87 | 15.87 | 15.18 | 15.80 | 586,075 | 15.80 |
| 2/25/2025 | 16.00 | 16.07 | 15.59 | 16.00 | 675,514 | 16.00 |
| 2/24/2025 | 15.65 | 16.14 | 15.65 | 16.07 | 162,556 | 16.07 |
| 2/21/2025 | 15.90 | 15.97 | 15.50 | 15.69 | 398,715 | 15.69 |
| 2/20/2025 | 15.90 | 16.28 | 15.82 | 15.90 | 281,432 | 15.90 |
| 2/19/2025 | 16.56 | 16.56 | 15.80 | 16.01 | 445,891 | 16.01 |
| 2/18/2025 | 16.22 | 16.53 | 16.00 | 16.53 | 234,099 | 16.53 |
| 2/14/2025 | 16.00 | 16.48 | 15.83 | 16.01 | 675,815 | 16.01 |
| 2/13/2025 | 16.23 | 16.46 | 15.95 | 16.05 | 726,564 | 16.05 |
| 2/12/2025 | 16.32 | 16.69 | 16.10 | 16.26 | 1,094,051 | 16.26 |
| 2/11/2025 | 16.27 | 16.65 | 16.10 | 16.40 | 473,378 | 16.40 |
| 2/10/2025 | 17.48 | 17.78 | 16.36 | 16.41 | 1,846,272 | 16.41 |
| 2/07/2025 | 16.20 | 17.27 | 15.75 | 16.70 | 9,742,408 | 16.70 |