5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+12.05%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
+31.07%
Titan America S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $17.04 | $16.84 (-1.17%) | $17.12 | $16.77 | 159.44 K | $3.12 B |
| 12/15/2025 | $17.02 | $16.90 (-0.71%) | $17.09 | $16.63 | 181.90 K | $3.13 B |
| 12/12/2025 | $16.90 | $16.62 (-1.66%) | $16.94 | $16.54 | 225.60 K | $3.08 B |
| 12/11/2025 | $16.62 | $16.92 (1.81%) | $17.08 | $16.56 | 213.40 K | $3.13 B |
| 12/10/2025 | $15.89 | $16.51 (3.9%) | $16.71 | $15.73 | 354.60 K | $3.06 B |
| 12/09/2025 | $15.61 | $15.94 (2.11%) | $16.14 | $15.60 | 255.22 K | $2.95 B |
| 12/08/2025 | $15.64 | $15.65 (0.06%) | $15.98 | $15.40 | 223.60 K | $2.90 B |
| 12/05/2025 | $15.90 | $15.57 (-2.08%) | $15.90 | $15.46 | 248.21 K | $2.88 B |
| 12/04/2025 | $16.11 | $15.82 (-1.8%) | $16.21 | $15.78 | 229.60 K | $2.93 B |
| 12/03/2025 | $16.05 | $16.11 (0.37%) | $16.15 | $15.85 | 269.30 K | $2.98 B |
| 12/02/2025 | $16.12 | $16.03 (-0.56%) | $16.15 | $15.67 | 941.24 K | $2.97 B |
| 12/01/2025 | $16.09 | $16.01 (-0.5%) | $16.45 | $15.95 | 277.92 K | $2.97 B |
| 11/28/2025 | $16.12 | $16.24 (0.74%) | $16.41 | $15.93 | 135.91 K | $3.01 B |
| 11/26/2025 | $15.89 | $16.13 (1.51%) | $16.32 | $15.87 | 273.60 K | $2.99 B |
| 11/25/2025 | $15.23 | $16.04 (5.32%) | $16.10 | $15.15 | 354.23 K | $2.97 B |
| 11/24/2025 | $14.85 | $15.26 (2.76%) | $15.31 | $14.74 | 214.47 K | $2.83 B |
| 11/21/2025 | $14.56 | $14.85 (1.99%) | $15.16 | $14.53 | 231.71 K | $2.75 B |
| 11/20/2025 | $15.00 | $14.37 (-4.2%) | $15.15 | $14.29 | 96.11 K | $2.66 B |
| 11/19/2025 | $15.13 | $14.74 (-2.58%) | $15.21 | $14.72 | 171.35 K | $2.73 B |
| 11/18/2025 | $15.00 | $15.03 (0.2%) | $15.04 | $14.64 | 338.13 K | $2.78 B |
| 11/17/2025 | $15.49 | $15.02 (-3.03%) | $15.60 | $14.90 | 285.00 K | $2.78 B |
| 11/14/2025 | $15.59 | $15.50 (-0.58%) | $15.59 | $15.03 | 132.71 K | $2.87 B |
| 11/13/2025 | $15.51 | $15.81 (1.93%) | $15.86 | $15.51 | 168.30 K | $2.93 B |
| 11/12/2025 | $15.81 | $15.70 (-0.7%) | $15.91 | $15.57 | 94.05 K | $2.91 B |
| 11/11/2025 | $15.99 | $15.72 (-1.69%) | $15.99 | $15.00 | 235.31 K | $2.91 B |
| 11/10/2025 | $15.64 | $16.02 (2.43%) | $16.08 | $15.62 | 180.74 K | $2.97 B |
| 11/07/2025 | $15.26 | $15.55 (1.9%) | $15.78 | $15.15 | 410.81 K | $2.88 B |
| 11/06/2025 | $16.10 | $15.31 (-4.91%) | $16.10 | $15.23 | 393.02 K | $2.84 B |
| 11/05/2025 | $14.88 | $14.90 (0.13%) | $15.11 | $14.71 | 180.34 K | $2.76 B |
| 11/04/2025 | $14.91 | $14.82 (-0.6%) | $15.33 | $14.79 | 185.81 K | $2.75 B |
| 11/03/2025 | $14.75 | $15.08 (2.24%) | $15.14 | $14.63 | 406.50 K | $2.79 B |
| 10/31/2025 | $14.72 | $14.76 (0.27%) | $14.90 | $14.54 | 280.80 K | $2.72 B |
| 10/30/2025 | $15.20 | $14.74 (-3.03%) | $15.42 | $14.69 | 190.92 K | $2.72 B |
| 10/29/2025 | $15.52 | $15.38 (-0.9%) | $16.00 | $15.32 | 184.30 K | $2.84 B |
| 10/28/2025 | $15.45 | $15.51 (0.39%) | $15.59 | $15.29 | 121.80 K | $2.86 B |
| 10/27/2025 | $15.24 | $15.41 (1.12%) | $15.45 | $15.10 | 131.54 K | $2.84 B |
| 10/24/2025 | $15.22 | $15.14 (-0.53%) | $15.39 | $15.13 | 139.15 K | $2.79 B |
| 10/23/2025 | $15.15 | $15.05 (-0.66%) | $15.25 | $14.95 | 111.50 K | $2.77 B |
| 10/22/2025 | $15.26 | $15.15 (-0.72%) | $15.44 | $15.09 | 98.01 K | $2.79 B |
| 10/21/2025 | $15.04 | $15.32 (1.86%) | $15.35 | $14.91 | 91.01 K | $2.82 B |
| 10/20/2025 | $14.99 | $15.10 (0.73%) | $15.22 | $14.88 | 147.90 K | $2.78 B |
| 10/17/2025 | $14.53 | $14.88 (2.41%) | $14.91 | $14.47 | 180.30 K | $2.74 B |
| 10/16/2025 | $14.98 | $14.63 (-2.34%) | $14.99 | $14.53 | 115.80 K | $2.70 B |
| 10/15/2025 | $15.37 | $14.98 (-2.54%) | $15.44 | $14.98 | 141.70 K | $2.76 B |
| 10/14/2025 | $14.87 | $15.19 (2.15%) | $15.41 | $14.87 | 144.00 K | $2.80 B |
| 10/13/2025 | $14.90 | $15.10 (1.34%) | $15.16 | $14.84 | 137.30 K | $2.78 B |
| 10/10/2025 | $14.99 | $14.65 (-2.27%) | $15.03 | $14.46 | 169.62 K | $2.70 B |
| 10/09/2025 | $15.31 | $14.85 (-3%) | $15.43 | $14.70 | 237.50 K | $2.74 B |
| 10/08/2025 | $15.11 | $15.36 (1.65%) | $15.37 | $15.09 | 170.01 K | $2.83 B |
| 10/07/2025 | $15.27 | $14.92 (-2.29%) | $15.45 | $14.84 | 204.92 K | $2.75 B |
| 10/06/2025 | $15.36 | $15.30 (-0.39%) | $15.63 | $15.08 | 258.52 K | $2.82 B |
| 10/03/2025 | $14.81 | $15.26 (3.04%) | $15.31 | $14.76 | 192.32 K | $2.81 B |
| 10/02/2025 | $14.80 | $14.75 (-0.34%) | $14.88 | $14.61 | 112.54 K | $2.72 B |
| 10/01/2025 | $14.79 | $14.80 (0.07%) | $15.07 | $14.70 | 142.00 K | $2.73 B |
| 09/30/2025 | $14.77 | $14.94 (1.15%) | $15.18 | $14.61 | 345.02 K | $2.75 B |
| 09/29/2025 | $14.75 | $14.64 (-0.75%) | $14.83 | $14.55 | 264.80 K | $2.70 B |
| 09/26/2025 | $14.81 | $14.68 (-0.88%) | $14.88 | $14.60 | 325.90 K | $2.71 B |
| 09/25/2025 | $14.72 | $14.70 (-0.14%) | $14.88 | $14.48 | 215.64 K | $2.71 B |
| 09/24/2025 | $15.08 | $14.88 (-1.33%) | $15.37 | $14.87 | 231.50 K | $2.74 B |
| 09/23/2025 | $15.07 | $15.10 (0.2%) | $15.33 | $14.94 | 172.00 K | $2.78 B |
| 09/22/2025 | $15.10 | $15.07 (-0.2%) | $15.16 | $14.78 | 128.50 K | $2.78 B |
| 09/19/2025 | $15.53 | $15.15 (-2.45%) | $15.62 | $15.10 | 379.22 K | $2.79 B |
| 09/18/2025 | $15.34 | $15.45 (0.72%) | $15.45 | $14.67 | 216.30 K | $2.85 B |
| 09/17/2025 | $15.65 | $15.15 (-3.19%) | $15.87 | $15.10 | 354.24 K | $2.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
