TTAM - Titan America SA
16.29
-0.440 -2.701%
Share volume: 172,907
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$16.73
-0.44
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.26 | $16.26 | $16.29 | $16.29 | 172,907 | $172,907.00 |
| 04-20-2026 | $16.58 | $16.58 | $16.78 | $16.78 | $16.50 | $16.50 | $16.73 | $16.73 | 136,077 | $136,077.00 |
| 04-17-2026 | $16.43 | $16.39 | $16.98 | $16.94 | $16.26 | $16.22 | $16.65 | $16.61 | 231,076 | $231,076.00 |
| 04-16-2026 | $16.16 | $16.12 | $16.16 | $16.12 | $15.82 | $15.78 | $15.95 | $15.91 | 120,016 | $120,016.00 |
| 04-15-2026 | $16.30 | $16.30 | $16.31 | $16.31 | $16.01 | $16.01 | $16.03 | $16.03 | 132,788 | $132,788.00 |
| 04-14-2026 | $16.37 | $16.37 | $16.64 | $16.64 | $16.37 | $16.37 | $16.44 | $16.44 | 133,735 | $133,735.00 |
| 04-13-2026 | $15.89 | $15.89 | $16.60 | $16.60 | $15.85 | $15.85 | $16.39 | $16.39 | 277,396 | $277,396.00 |
| 04-10-2026 | $16.20 | $16.20 | $16.21 | $16.21 | $15.93 | $15.93 | $16.11 | $16.11 | 203,256 | $203,256.00 |
| 04-09-2026 | $15.86 | $15.86 | $16.15 | $16.15 | $15.74 | $15.74 | $15.96 | $15.96 | 139,119 | $139,119.00 |
| 04-08-2026 | $15.85 | $15.85 | $16.39 | $16.39 | $15.85 | $15.85 | $16.00 | $16.00 | 285,571 | $285,571.00 |