Get the Stockscreener App
17.47
1.87%
0.32
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 July 27, 2026, is $17.47.
- 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 61.76% to $17.47 now.
- The 52-week high stock price for TTAM is $19.57, representing a 12.02% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for TTAM is $13.29, indicating a -23.93% decrease from the current share price, occurred on July 30, 2025.
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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $17.60 | $17.19 | $0.41 | 323,020.0 | +1.87% |
| Jul 24, 2026 | $17.39 | $16.74 | $0.645 | 264,974.0 | +1.00% |
| Jul 23, 2026 | $17.00 | $16.50 | $0.50 | 191,603.0 | +0.59% |
| Jul 22, 2026 | $17.11 | $16.75 | $0.355 | 111,453.0 | -0.06% |
| Jul 21, 2026 | $16.93 | $16.63 | $0.2999 | 155,041.0 | +0.78% |
| Jul 20, 2026 | $17.03 | $16.62 | $0.41 | 147,581.0 | -1.12% |
| Jul 17, 2026 | $17.62 | $16.93 | $0.69 | 192,675.0 | -2.59% |
| Jul 16, 2026 | $17.65 | $17.02 | $0.6299 | 177,239.0 | +1.99% |
| Jul 15, 2026 | $17.34 | $16.75 | $0.59 | 160,772.0 | +0.35% |
| Jul 14, 2026 | $17.22 | $16.92 | $0.30 | 193,796.0 | +0.24% |
| Jul 13, 2026 | $17.30 | $16.76 | $0.535 | 129,811.0 | -2.25% |
| Jul 10, 2026 | $17.62 | $17.14 | $0.48 | 229,206.0 | +1.28% |
| Jul 09, 2026 | $17.36 | $16.85 | $0.51 | 192,464.0 | +0.82% |
| Jul 08, 2026 | $17.48 | $16.93 | $0.55 | 267,016.0 | -4.01% |
| Jul 07, 2026 | $18.43 | $17.62 | $0.81 | 185,523.0 | -4.07% |
| Jul 06, 2026 | $18.65 | $18.09 | $0.56 | 120,655.0 | +1.32% |
| Jul 02, 2026 | $18.73 | $17.90 | $0.83 | 268,809.0 | -1.03% |
| Jul 01, 2026 | $18.72 | $18.21 | $0.51 | 192,581.0 | -1.39% |
| Jun 30, 2026 | $18.88 | $18.60 | $0.28 | 379,097.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $18.73 | $16.50 | $2.23 | 3,827,239.0 | -6.38% |
| 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% |
3.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):