NYSE : TTAM
Titan America SA — Price history
Materials · Building Materials · Belgium
Last price 14.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Titan America SA (TTAM) closed at 14.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.07 | 14.45 | 14.06 | 14.43 | 25,624 | +4.04% |
| 2026-10-30 | 14.04 | 14.23 | 13.61 | 13.87 | 270,730 | -1.14% |
| 2026-10-29 | 13.56 | 14.14 | 13.56 | 14.03 | 330,106 | +3.93% |
| 2026-10-28 | 13.62 | 13.795 | 13.3 | 13.5 | 227,731 | -1.17% |
| 2026-10-27 | 13.52 | 13.71 | 13.37 | 13.66 | 250,275 | +1.79% |
| 2026-10-26 | 13.7 | 13.72 | 13.275 | 13.42 | 149,882 | -1.25% |
| 2026-10-23 | 13.56 | 13.9 | 13.37 | 13.59 | 173,038 | -1.31% |
| 2026-10-22 | 13.49 | 14 | 13.49 | 13.77 | 448,487 | +1.77% |
| 2026-10-21 | 13.62 | 13.81 | 13.32 | 13.53 | 264,853 | +0.37% |
| 2026-10-20 | 13.52 | 13.665 | 13.2 | 13.48 | 329,548 | -0.66% |
| 2026-10-19 | 13.66 | 13.66 | 13.435 | 13.57 | 193,914 | -0.73% |
| 2026-10-16 | 13.69 | 13.87 | 13.54 | 13.67 | 136,938 | -0.07% |
| 2026-10-15 | 13.12 | 13.69 | 13.12 | 13.68 | 236,716 | +4.67% |
| 2026-10-14 | 12.88 | 13.166 | 12.88 | 13.07 | 274,742 | -0.23% |
| 2026-10-13 | 13.18 | 13.21 | 12.97 | 13.1 | 153,442 | +0.23% |
| 2026-10-12 | 12.97 | 13.2 | 12.97 | 13.07 | 158,952 | -0.08% |
| 2026-10-09 | 13.16 | 13.19 | 13.028 | 13.08 | 136,295 | -0.23% |
| 2026-10-08 | 13.12 | 13.205 | 12.92 | 13.11 | 258,739 | -1.21% |
| 2026-10-07 | 13.39 | 13.39 | 13.17 | 13.27 | 144,038 | -2.14% |
| 2026-10-06 | 13.59 | 13.78 | 13.38 | 13.56 | 138,000 | +0.44% |
| 2026-10-05 | 13.3 | 13.565 | 13.15 | 13.5 | 199,539 | +0.97% |
| 2026-10-02 | 13.88 | 13.98 | 13.345 | 13.37 | 235,321 | -2.19% |
| 2026-10-01 | 13.62 | 13.945 | 13.3 | 13.67 | 258,220 | +0.59% |
| 2026-09-30 | 13.78 | 13.82 | 13.61 | 13.63 | 229,307 | -0.94% |
| 2026-09-29 | 13.81 | 13.96 | 13.56 | 13.76 | 174,100 | +0.00% |
| 2026-09-28 | 13.67 | 13.86 | 13.505 | 13.76 | 176,922 | -0.65% |
| 2026-09-25 | 13.54 | 13.86 | 13.5 | 13.85 | 200,835 | +2.37% |
| 2026-09-24 | 13.42 | 14.06 | 13.37 | 13.53 | 293,631 | +0.22% |
| 2026-09-23 | 13.89 | 14.023 | 13.5 | 13.5 | 218,688 | -4.12% |
| 2026-09-22 | 14 | 14.16 | 13.72 | 14.08 | 261,720 | +1.96% |
| 2026-09-21 | 13.46 | 13.95 | 13.28 | 13.81 | 328,334 | +3.68% |
| 2026-09-18 | 13.67 | 13.78 | 13.31 | 13.32 | 336,457 | -3.55% |
| 2026-09-17 | 14.12 | 14.155 | 13.77 | 13.81 | 280,950 | -0.07% |
| 2026-09-16 | 14.14 | 14.37 | 13.7 | 13.82 | 431,329 | -1.71% |
| 2026-09-15 | 14.33 | 14.485 | 14 | 14.06 | 357,228 | -1.19% |
| 2026-09-14 | 14.27 | 14.5 | 14.2 | 14.23 | 276,668 | -2.53% |
| 2026-09-11 | 14.91 | 15.24 | 14.58 | 14.6 | 293,569 | -0.54% |
| 2026-09-10 | 14.63 | 14.87 | 14.44 | 14.68 | 286,953 | -0.81% |
| 2026-09-09 | 15.24 | 15.425 | 14.75 | 14.8 | 432,456 | -3.39% |
| 2026-09-08 | 15.31 | 15.45 | 15.185 | 15.32 | 188,482 | -0.97% |
| 2026-09-04 | 15.13 | 15.505 | 15.13 | 15.47 | 217,882 | +1.71% |
| 2026-09-03 | 15.07 | 15.82 | 14.854 | 15.21 | 243,060 | +2.22% |
| 2026-09-02 | 14.67 | 15.02 | 14.662 | 14.88 | 219,553 | +1.57% |
| 2026-09-01 | 14.85 | 14.85 | 14.55 | 14.65 | 232,284 | -1.81% |
| 2026-08-31 | 14.98 | 15.2 | 14.725 | 14.92 | 219,460 | -0.67% |
| 2026-08-28 | 15.11 | 15.14 | 14.9 | 15.02 | 184,738 | +0.20% |
| 2026-08-27 | 15.28 | 15.45 | 14.92 | 14.99 | 183,005 | -2.15% |
| 2026-08-26 | 15.46 | 15.68 | 15.28 | 15.32 | 282,084 | -0.33% |
| 2026-08-25 | 15.27 | 15.48 | 15.09 | 15.37 | 230,726 | +1.86% |
| 2026-08-24 | 15.16 | 15.39 | 15.04 | 15.09 | 196,939 | -0.53% |
| 2026-08-21 | 15.08 | 15.18 | 15.02 | 15.17 | 286,278 | +1.47% |
| 2026-08-20 | 15 | 15.12 | 14.85 | 14.95 | 258,137 | -1.58% |
| 2026-08-19 | 15.42 | 15.5 | 15.14 | 15.19 | 194,433 | +0.33% |
| 2026-08-18 | 15.6 | 15.8 | 15.1 | 15.14 | 253,531 | -3.01% |
| 2026-08-17 | 16.04 | 16.04 | 15.6 | 15.61 | 127,717 | -2.68% |
| 2026-08-14 | 15.59 | 16.08 | 15.52 | 16.04 | 354,919 | +2.10% |
| 2026-08-13 | 16.11 | 16.23 | 15.65 | 15.71 | 471,567 | -2.00% |
| 2026-08-12 | 16.06 | 16.195 | 15.61 | 16.03 | 214,328 | +0.12% |
| 2026-08-11 | 15.82 | 16.165 | 15.82 | 16.01 | 241,037 | +1.27% |
| 2026-08-10 | 15.91 | 16.07 | 15.74 | 15.81 | 140,668 | -1.25% |
| 2026-08-07 | 15.88 | 16.09 | 15.88 | 16.01 | 136,436 | +1.84% |
| 2026-08-06 | 16.05 | 16.185 | 15.63 | 15.72 | 195,329 | -2.06% |
| 2026-08-05 | 16.14 | 16.32 | 15.865 | 16.05 | 201,628 | -0.06% |
| 2026-08-04 | 16.06 | 16.35 | 15.91 | 16.06 | 219,049 | +1.32% |
| 2026-08-03 | 15.58 | 15.885 | 15.39 | 15.85 | 231,641 | +2.39% |
| 2026-07-31 | 16.05 | 16.11 | 15.43 | 15.48 | 820,094 | -2.70% |
| 2026-07-30 | 16.31 | 16.36 | 15.774 | 15.91 | 380,095 | -0.38% |
| 2026-07-29 | 17.43 | 17.455 | 15.72 | 15.97 | 644,244 | -9.36% |
| 2026-07-28 | 17.52 | 17.82 | 17.25 | 17.62 | 305,068 | +0.86% |
| 2026-07-27 | 17.42 | 17.6 | 17.19 | 17.47 | 323,021 | +1.87% |
| 2026-07-24 | 16.94 | 17.385 | 16.74 | 17.15 | 264,974 | +1.00% |
| 2026-07-23 | 16.63 | 17 | 16.5 | 16.98 | 191,603 | +0.59% |
| 2026-07-22 | 16.78 | 17.11 | 16.755 | 16.88 | 111,454 | -0.06% |
| 2026-07-21 | 16.8 | 16.93 | 16.63 | 16.89 | 155,042 | +0.78% |
| 2026-07-20 | 16.78 | 17.03 | 16.62 | 16.76 | 147,581 | -1.12% |
| 2026-07-17 | 17.1 | 17.62 | 16.93 | 16.95 | 192,675 | -2.59% |
| 2026-07-16 | 17.09 | 17.65 | 17.02 | 17.4 | 177,294 | +1.99% |
| 2026-07-15 | 17.15 | 17.34 | 16.75 | 17.06 | 160,772 | +0.35% |
| 2026-07-14 | 17.16 | 17.22 | 16.92 | 17 | 193,796 | +0.24% |
| 2026-07-13 | 17.19 | 17.295 | 16.76 | 16.96 | 129,811 | -2.25% |
| 2026-07-10 | 17.28 | 17.62 | 17.14 | 17.35 | 229,206 | +1.28% |
| 2026-07-09 | 16.99 | 17.36 | 16.85 | 17.13 | 192,464 | +0.82% |
| 2026-07-08 | 17.48 | 17.48 | 16.93 | 16.99 | 267,016 | -4.01% |
| 2026-07-07 | 18.39 | 18.43 | 17.62 | 17.7 | 185,523 | -4.07% |
| 2026-07-06 | 18.38 | 18.65 | 18.09 | 18.45 | 121,105 | +1.32% |
| 2026-07-02 | 18.54 | 18.73 | 17.9 | 18.21 | 268,813 | -1.03% |
| 2026-07-01 | 18.6 | 18.72 | 18.21 | 18.4 | 192,591 | -1.39% |
| 2026-06-30 | 18.74 | 18.88 | 18.6 | 18.66 | 379,097 | +0.43% |
| 2026-06-29 | 19.07 | 19.26 | 18.538 | 18.58 | 192,020 | -3.83% |
| 2026-06-26 | 19.23 | 19.43 | 18.855 | 19.32 | 825,480 | +0.10% |
| 2026-06-25 | 18.9 | 19.57 | 18.82 | 19.3 | 252,545 | +2.82% |
| 2026-06-24 | 17.92 | 18.79 | 17.92 | 18.77 | 421,043 | +4.74% |
| 2026-06-23 | 18 | 18.19 | 17.65 | 17.92 | 243,796 | -1.59% |
| 2026-06-22 | 18.29 | 18.47 | 18.06 | 18.21 | 241,169 | -0.87% |
| 2026-06-18 | 17.76 | 18.4 | 17.74 | 18.37 | 277,403 | +4.67% |
| 2026-06-17 | 17.31 | 17.99 | 17.22 | 17.59 | 626,397 | +1.85% |
| 2026-06-16 | 17.27 | 17.569 | 17.18 | 17.27 | 183,008 | +0.94% |
| 2026-06-15 | 17 | 17.31 | 16.79 | 17.11 | 169,821 | +3.01% |
| 2026-06-12 | 16.71 | 17 | 16.58 | 16.61 | 128,958 | +0.67% |
| 2026-06-11 | 15.85 | 16.51 | 15.65 | 16.5 | 302,594 | +5.30% |
| 2026-06-10 | 15.8 | 16.1 | 15.545 | 15.67 | 233,592 | -0.82% |
| 2026-06-09 | 15.54 | 15.97 | 15.15 | 15.8 | 679,911 | +2.80% |
| 2026-06-08 | 15.68 | 15.68 | 15.32 | 15.37 | 189,245 | -1.91% |
| 2026-06-05 | 15.88 | 15.96 | 15.57 | 15.67 | 178,441 | -2.00% |
| 2026-06-04 | 15.96 | 16.42 | 15.92 | 15.99 | 305,594 | +0.63% |
| 2026-06-03 | 15.76 | 15.99 | 15.47 | 15.89 | 332,920 | +0.63% |
| 2026-06-02 | 15.96 | 16.27 | 15.69 | 15.79 | 467,551 | -1.50% |
| 2026-06-01 | 16.12 | 16.37 | 15.66 | 16.03 | 610,931 | -1.48% |
| 2026-05-29 | 16.47 | 16.665 | 16.22 | 16.27 | 393,268 | -0.61% |
| 2026-05-28 | 16.37 | 16.54 | 16.25 | 16.37 | 262,445 | +0.18% |
| 2026-05-27 | 15.91 | 16.45 | 15.875 | 16.34 | 203,481 | +3.68% |
| 2026-05-26 | 15.38 | 15.79 | 15.25 | 15.76 | 326,713 | +3.82% |
| 2026-05-22 | 15.64 | 15.65 | 15.015 | 15.18 | 173,893 | -1.30% |
| 2026-05-21 | 15.22 | 15.435 | 15.05 | 15.38 | 205,924 | -0.06% |
| 2026-05-20 | 15.11 | 15.48 | 15.06 | 15.39 | 185,434 | +1.65% |
| 2026-05-19 | 15.4 | 15.49 | 15 | 15.14 | 172,962 | -2.07% |
| 2026-05-18 | 15.91 | 16.17 | 15.43 | 15.46 | 146,166 | -1.84% |
| 2026-05-15 | 15.9 | 16.015 | 15.64 | 15.75 | 340,086 | -3.43% |
| 2026-05-14 | 15.91 | 16.51 | 15.91 | 16.31 | 187,864 | +2.90% |
| 2026-05-13 | 16.04 | 16.28 | 15.75 | 15.85 | 122,074 | -1.80% |