TTAM - Titan America SA
16.06
-0.530 -3.300%
Share volume: 522,808
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$16.59
-0.53
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $16.22 | $16.22 | $16.34 | $16.34 | $15.50 | $15.50 | $16.06 | $16.06 | 522,808 | $522,808.00 |
| 03-05-2026 | $16.85 | $16.85 | $17.29 | $17.29 | $16.36 | $16.36 | $16.59 | $16.59 | 330,898 | $330,898.00 |
| 03-04-2026 | $17.04 | $17.04 | $17.58 | $17.58 | $16.99 | $16.99 | $17.19 | $17.19 | 188,488 | $188,488.00 |
| 03-03-2026 | $17.00 | $17.00 | $17.05 | $17.05 | $16.19 | $16.19 | $16.74 | $16.74 | 506,508 | $506,508.00 |
| 03-02-2026 | $17.91 | $17.91 | $17.91 | $17.91 | $17.20 | $17.20 | $17.48 | $17.48 | 354,730 | $354,730.00 |
| 02-27-2026 | $18.50 | $18.50 | $18.59 | $18.59 | $18.01 | $18.01 | $18.12 | $18.12 | 348,534 | $348,534.00 |
| 02-26-2026 | $18.70 | $18.70 | $18.79 | $18.79 | $18.10 | $18.10 | $18.78 | $18.78 | 168,788 | $168,788.00 |
| 02-25-2026 | $19.26 | $19.26 | $19.33 | $19.33 | $18.55 | $18.55 | $18.61 | $18.61 | 294,976 | $294,976.00 |
| 02-24-2026 | $18.62 | $18.62 | $19.25 | $19.25 | $18.60 | $18.60 | $19.18 | $19.18 | 267,496 | $267,496.00 |
| 02-23-2026 | $18.74 | $18.74 | $18.81 | $18.81 | $18.26 | $18.26 | $18.53 | $18.53 | 189,458 | $189,458.00 |