Titan America SA Common Shares (TTAM)

16.48
-0.12 (-0.72%)
NYSE · Last Trade: Jan 1st, 4:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Titan America SA Common Shares (TTAM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202516.6216.6616.2416.48335,14116.48
12/30/202516.9717.0016.5616.60178,19416.60
12/29/202516.9717.2316.8616.99226,86416.99
12/26/202517.0617.0716.8517.03176,81617.03
12/24/202516.9117.0016.8616.9653,24716.96
12/23/202516.9517.0416.7516.96100,60216.96
12/22/202516.9817.2016.9016.98194,36416.98
12/19/202516.7317.1816.7317.03289,72217.03
12/18/202516.6517.0816.6216.90273,76516.90
12/17/202516.7216.9016.3616.37229,97016.37
12/16/202516.9417.1116.7716.84193,09316.80
12/15/202517.0217.0916.6316.90181,85716.86
12/12/202516.9016.9416.5416.62225,57416.58
12/11/202516.6217.0816.5516.92213,37716.88
12/10/202515.8916.7115.7316.51354,59416.47
12/09/202515.6116.1415.6015.94255,21915.90
12/08/202515.6415.9815.4015.65223,60115.61
12/05/202515.9015.9015.4615.57248,20915.53
12/04/202516.1116.2115.7815.82229,57815.78
12/03/202516.0516.1515.8516.11269,27216.07
12/02/202516.1216.1515.6716.03941,24215.99
12/01/202516.0916.4515.9516.01277,92215.97
11/28/202516.1216.4115.9316.24135,90516.20
11/26/202515.8916.3215.8716.13273,57116.09
11/25/202515.2316.1015.1516.04354,22616.00
11/24/202514.8515.3114.7415.26214,23815.22
11/21/202514.5615.1614.5314.85231,71014.81
11/20/202515.0015.1514.2914.3796,11014.34
11/19/202515.1315.2114.7214.74171,34714.71
11/18/202515.0015.0414.6415.03338,13114.99
11/17/202515.4915.6014.9015.02284,98014.98
11/14/202515.5915.5915.0315.50132,71315.46
11/13/202515.5115.8615.5115.81168,28615.77
11/12/202515.8115.9115.5715.7094,04515.66
11/11/202515.9915.9915.0015.72235,31415.68
11/10/202515.6416.0815.6216.02180,73815.98
11/07/202515.2615.7815.1515.55410,80915.51
11/06/202516.1016.1015.2315.31393,01515.27
11/05/202514.8815.1114.7114.90180,33514.86
11/04/202514.9115.3314.7914.82185,80514.78
11/03/202514.7515.1414.6315.08406,47815.04
10/31/202514.7214.8914.5414.76280,76514.72
10/30/202515.2015.4214.6914.74190,91614.71
10/29/202515.5216.0015.3115.38184,25115.34
10/28/202515.4515.5915.2915.51121,79315.47
10/27/202515.2415.4515.1015.41131,54315.37
10/24/202515.2215.3915.1315.14139,14515.10
10/23/202515.1515.2414.9515.05111,46615.01
10/22/202515.2615.4415.0915.1598,00515.11
10/21/202515.0415.3514.9115.3291,01015.28
10/20/202514.9915.2214.8815.10147,85315.06
10/17/202514.5314.9114.4714.88180,26414.84
10/16/202514.9814.9814.5314.63115,79714.60
10/15/202515.3715.4414.9814.98141,65214.94
10/14/202514.8715.4114.8715.19143,97115.15
10/13/202514.9015.1614.8415.10137,26215.06
10/10/202514.9915.0314.4614.65169,62014.62
10/09/202515.3115.4314.7014.85237,47014.81
10/08/202515.1115.3715.0915.36169,99815.32
10/07/202515.2715.4514.8414.92204,91814.88
10/06/202515.3615.6315.0715.30258,51715.26
10/03/202514.8115.3014.7615.26192,32415.22
10/02/202514.8014.8814.6114.75112,54414.68