Titan America Sa (TTAM)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $15.18.

Titan America Sa all-time high stock price is $19.42, occurred on February 10, 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 40.56% to $15.18 now.
The 52-week high stock price for TTAM is $19.42, representing a 27.93% increase from the current share price, occurred on February 10, 2026.
The 52-week low stock price for TTAM is $12.18, indicating a -19.76% decrease from the current share price, occurred on July 01, 2025.

The table below shows more information about TTAM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$15.65	$15.02	$0.635	173,893.0	-1.30%
May 21, 2026	$15.44	$15.05	$0.385	205,924.0	-0.06%
May 20, 2026	$15.48	$15.06	$0.42	185,434.0	+1.65%
May 19, 2026	$15.49	$15.00	$0.49	172,962.0	-2.07%
May 18, 2026	$16.17	$15.43	$0.74	146,166.0	-1.84%
May 15, 2026	$16.02	$15.64	$0.375	340,086.0	-3.43%
May 14, 2026	$16.51	$15.91	$0.60	187,864.0	+2.90%
May 13, 2026	$16.28	$15.75	$0.53	122,068.0	-1.80%
May 12, 2026	$16.54	$15.99	$0.55	216,021.0	-3.18%
May 11, 2026	$16.73	$15.80	$0.9287	159,355.0	+0.91%
May 08, 2026	$17.13	$16.51	$0.62	217,868.0	-1.37%
May 07, 2026	$17.50	$16.41	$1.09	591,402.0	-1.53%
May 06, 2026	$17.39	$16.28	$1.11	208,295.0	+4.42%
May 05, 2026	$16.48	$16.15	$0.33	281,182.0	+1.43%
May 04, 2026	$16.74	$15.97	$0.77	227,612.0	-4.35%
May 01, 2026	$16.97	$16.33	$0.64	214,999.0	+1.82%
Apr 30, 2026	$16.58	$16.07	$0.51	197,746.0	+2.61%
Apr 29, 2026	$16.51	$15.91	$0.598	188,854.0	-1.05%
Apr 28, 2026	$16.41	$15.95	$0.4649	170,090.0	-0.61%

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
May, 2026	$17.50	$15.00	$2.50	3,825,024.0	-7.94%
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%