Get the Stockscreener App
13.81
3.68%
0.49
Titan America Sa Stock (TTAM) Price History
The historical daily chart and data for Titan America Sa stock (TTAM), show that the latest closing stock price as of September 21, 2026, is $13.81.
- Titan America Sa all-time high stock price is $19.57, occurred on June 25, 2026.
- The lowest Titan America Sa stock price recorded was $10.80 on April 09, 2025. Since then, Titan America Sa's stock price has risen over 27.87% to $13.81 now.
- The 52-week high stock price for TTAM is $19.57, representing a 41.71% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for TTAM is $13.89, indicating a 0.58% decrease from the current share price, occurred on March 20, 2026.
The table below shows more information about TTAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $13.95 | $13.28 | $0.67 | 328,332.0 | +3.68% |
| Sep 18, 2026 | $13.78 | $13.31 | $0.47 | 336,456.0 | -3.55% |
| Sep 17, 2026 | $14.15 | $13.77 | $0.385 | 280,948.0 | -0.07% |
| Sep 16, 2026 | $14.37 | $13.70 | $0.67 | 431,328.0 | -1.71% |
| Sep 15, 2026 | $14.48 | $14.00 | $0.485 | 357,225.0 | -1.19% |
| Sep 14, 2026 | $14.50 | $14.20 | $0.30 | 276,666.0 | -2.53% |
| Sep 11, 2026 | $15.24 | $14.58 | $0.66 | 293,568.0 | -0.54% |
| Sep 10, 2026 | $14.87 | $14.44 | $0.43 | 286,951.0 | -0.81% |
| Sep 09, 2026 | $15.43 | $14.75 | $0.675 | 432,438.0 | -3.39% |
| Sep 08, 2026 | $15.45 | $15.19 | $0.265 | 187,605.0 | -0.97% |
| Sep 04, 2026 | $15.51 | $15.13 | $0.375 | 217,882.0 | +1.71% |
| Sep 03, 2026 | $15.82 | $14.85 | $0.9662 | 243,060.0 | +2.22% |
| Sep 02, 2026 | $15.02 | $14.66 | $0.3577 | 219,516.0 | +1.57% |
| Sep 01, 2026 | $14.85 | $14.55 | $0.30 | 232,283.0 | -1.81% |
| Aug 31, 2026 | $15.20 | $14.72 | $0.475 | 219,459.0 | -0.67% |
| Aug 28, 2026 | $15.14 | $14.90 | $0.24 | 184,738.0 | +0.20% |
| Aug 27, 2026 | $15.45 | $14.92 | $0.53 | 183,003.0 | -2.15% |
| Aug 26, 2026 | $15.68 | $15.28 | $0.40 | 282,083.0 | -0.33% |
| Aug 25, 2026 | $15.48 | $15.09 | $0.39 | 230,725.0 | +1.86% |
Titan America Sa Stock (TTAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Titan America Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Titan America Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Titan America Sa Stock (TTAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $15.82 | $13.28 | $2.54 | 4,452,590.0 | -7.44% |
| Aug, 2026 | $16.35 | $14.72 | $1.63 | 4,823,017.0 | -3.62% |
| Jul, 2026 | $18.73 | $15.43 | $3.30 | 5,259,063.0 | -17.04% |
| Jun, 2026 | $19.57 | $15.15 | $4.42 | 7,234,555.0 | +14.69% |
| May, 2026 | $17.50 | $15.00 | $2.50 | 4,836,773.0 | -1.33% |
| Apr, 2026 | $16.98 | $14.64 | $2.33 | 3,917,182.0 | +10.08% |
| Mar, 2026 | $17.91 | $13.89 | $4.02 | 9,385,516.0 | -17.33% |
| Feb, 2026 | $19.42 | $17.32 | $2.10 | 4,745,881.0 | +4.38% |
| Jan, 2026 | $18.57 | $16.39 | $2.18 | 9,073,594.0 | +5.34% |
Titan America Sa Stock (TTAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.23 | $15.40 | $1.83 | 5,336,766.0 | +2.22% |
| Nov, 2025 | $16.41 | $14.29 | $2.12 | 4,486,054.0 | +10.03% |
| Oct, 2025 | $16.00 | $14.46 | $1.54 | 3,702,014.0 | -1.20% |
| Sep, 2025 | $16.06 | $14.48 | $1.58 | 6,021,040.0 | -3.68% |
| Aug, 2025 | $15.95 | $13.78 | $2.17 | 6,575,693.0 | +8.08% |
| Jul, 2025 | $15.14 | $12.18 | $2.96 | 16,535,764.0 | +14.98% |
| Jun, 2025 | $14.44 | $12.35 | $2.09 | 8,245,082.0 | -12.73% |
| May, 2025 | $14.80 | $12.90 | $1.90 | 3,674,482.0 | +8.09% |
| Apr, 2025 | $13.94 | $10.80 | $3.14 | 7,145,733.0 | -2.14% |
| Mar, 2025 | $15.91 | $12.61 | $3.30 | 8,766,957.0 | -13.89% |
| Feb, 2025 | $17.78 | $15.18 | $2.60 | 8,157,286.0 | +0.00% |
1.78%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):