Titan America SA Common Shares (TTAM)

Historical Prices For Titan America SA Common Shares (TTAM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	13.54	13.54	13.08	13.08	207,870	13.08
4/24/2025	13.06	13.74	13.06	13.54	271,608	13.54
4/23/2025	12.94	13.55	12.90	13.12	581,584	13.12
4/22/2025	12.21	12.90	12.21	12.75	400,460	12.75
4/21/2025	12.20	12.76	11.83	11.99	269,055	11.99
4/17/2025	11.95	12.49	11.83	12.24	253,040	12.24
4/16/2025	11.93	12.29	11.75	11.92	171,671	11.92
4/15/2025	11.82	12.26	11.81	11.93	160,099	11.93
4/14/2025	11.95	12.39	11.61	11.93	222,220	11.93
4/11/2025	11.15	11.76	10.89	11.72	268,305	11.72
4/10/2025	12.04	12.20	10.95	10.96	469,678	10.96
4/09/2025	10.97	12.93	10.80	12.15	510,873	12.15
4/08/2025	12.01	12.15	11.15	11.16	328,054	11.16
4/07/2025	12.00	12.33	11.43	11.52	421,014	11.52
4/04/2025	12.45	12.60	11.85	12.19	546,098	12.19
4/03/2025	13.33	13.69	12.59	12.96	541,925	12.96
4/02/2025	13.16	13.94	13.16	13.92	422,863	13.92
4/01/2025	13.35	13.50	12.97	13.26	499,985	13.26
3/31/2025	12.88	13.59	12.68	13.52	559,232	13.52
3/28/2025	13.31	13.43	12.80	13.18	518,298	13.18
3/27/2025	13.28	14.40	13.16	13.31	598,912	13.31
3/26/2025	13.59	14.35	13.09	13.41	664,218	13.41
3/25/2025	13.25	13.78	13.07	13.63	341,938	13.63
3/24/2025	13.05	13.68	13.05	13.20	223,113	13.20
3/21/2025	12.68	13.41	12.61	12.99	377,514	12.99
3/20/2025	13.00	13.35	12.84	12.92	790,956	12.92
3/19/2025	13.39	13.64	13.02	13.02	478,296	13.02
3/18/2025	13.40	13.91	13.27	13.70	209,803	13.70
3/17/2025	13.42	13.73	13.32	13.52	233,952	13.52
3/14/2025	13.20	13.59	13.20	13.55	294,550	13.55
3/13/2025	13.15	13.57	12.89	13.14	431,805	13.14
3/12/2025	14.12	14.12	13.16	13.38	511,095	13.38
3/11/2025	14.00	14.16	13.44	13.83	577,528	13.83
3/10/2025	14.85	15.00	13.93	14.25	394,386	14.25
3/07/2025	15.16	15.35	14.84	15.08	365,336	15.08
3/06/2025	15.21	15.51	15.00	15.19	433,788	15.19
3/05/2025	14.94	15.35	14.85	15.30	331,579	15.30
3/04/2025	15.50	15.69	14.35	14.81	857,133	14.81
3/03/2025	15.70	15.91	15.32	15.55	291,260	15.55
2/28/2025	15.90	15.96	15.60	15.70	303,997	15.70
2/27/2025	15.75	16.29	15.60	15.90	279,318	15.90
2/26/2025	15.87	15.87	15.18	15.80	586,075	15.80
2/25/2025	16.00	16.07	15.59	16.00	675,514	16.00
2/24/2025	15.65	16.14	15.65	16.07	162,556	16.07
2/21/2025	15.90	15.97	15.50	15.69	398,715	15.69
2/20/2025	15.90	16.28	15.82	15.90	281,432	15.90
2/19/2025	16.56	16.56	15.80	16.01	445,891	16.01
2/18/2025	16.22	16.53	16.00	16.53	234,099	16.53
2/14/2025	16.00	16.48	15.83	16.01	675,815	16.01
2/13/2025	16.23	16.46	15.95	16.05	726,564	16.05
2/12/2025	16.32	16.69	16.10	16.26	1,094,051	16.26
2/11/2025	16.27	16.65	16.10	16.40	473,378	16.40
2/10/2025	17.48	17.78	16.36	16.41	1,846,272	16.41
2/07/2025	16.20	17.27	15.75	16.70	9,742,408	16.70