Titan America SA Common Shares (TTAM)

13.67
+0.08 (0.59%)
NYSE · Last Trade: Oct 1st, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Titan America SA Common Shares (TTAM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202613.6213.9513.3013.67260,90913.67
9/30/202613.7813.8213.6113.63229,31513.59
9/29/202613.8113.9613.5613.76174,09913.72
9/28/202613.6713.8613.5113.76176,92313.72
9/25/202613.5413.8613.5013.85200,83513.81
9/24/202613.4214.0613.3713.53293,61513.49
9/23/202613.8914.0213.5013.50218,68513.46
9/22/202614.0014.1613.7214.08261,72014.04
9/21/202613.4613.9513.2813.81328,33313.77
9/18/202613.6713.7813.3113.32336,45713.28
9/17/202614.1214.1513.7713.81280,94813.77
9/16/202614.1414.3713.7013.82431,32813.78
9/15/202614.3314.4814.0014.06357,22514.02
9/14/202614.2714.5014.2014.23276,66614.19
9/11/202614.9115.2414.5814.60293,57014.56
9/10/202614.6314.8714.4414.68286,95214.64
9/09/202615.2415.4314.7514.80432,44314.76
9/08/202615.3115.4515.1915.32188,48115.28
9/04/202615.1315.5115.1315.47217,88215.42
9/03/202615.0715.8214.8515.21243,06215.17
9/02/202614.6715.0214.6614.88219,55214.84
9/01/202614.8514.8514.5514.65232,28314.61
8/31/202614.9815.2014.7214.92219,45914.88
8/28/202615.1115.1414.9015.02184,73914.98
8/27/202615.2815.4514.9214.99183,00314.95
8/26/202615.4615.6815.2815.32282,08315.28
8/25/202615.2715.4815.0915.37230,72715.32
8/24/202615.1615.3915.0415.09196,93815.05
8/21/202615.0815.1815.0215.17286,27915.13
8/20/202615.0015.1214.8514.95258,13614.91
8/19/202615.4215.5015.1415.19194,43415.15
8/18/202615.6015.8015.1015.14253,53115.10
8/17/202616.0416.0415.6015.61127,71715.56
8/14/202615.5916.0815.5216.04354,92015.99
8/13/202616.1116.2315.6515.71471,56715.66
8/12/202616.0616.2015.6116.03214,31715.98
8/11/202615.8216.1615.8216.01241,03715.96
8/10/202615.9116.0715.7415.81140,66815.76
8/07/202615.8816.0915.8816.01136,43715.96
8/06/202616.0516.1815.6315.72195,32915.67
8/05/202616.1416.3215.8716.05201,62716.00
8/04/202616.0616.3515.9116.06219,04816.01
8/03/202615.5815.8815.3915.85231,33915.80
7/31/202616.0516.1115.4315.48820,09515.43
7/30/202616.3116.3615.7715.91380,09615.86
7/29/202617.4317.4515.7215.97644,24415.92
7/28/202617.5217.8217.2517.62305,06817.57
7/27/202617.4217.6017.1917.47323,02117.42
7/24/202616.9417.3916.7417.15264,97517.10
7/23/202616.6317.0016.5016.98191,60316.93
7/22/202616.7817.1116.7516.88111,45316.83
7/21/202616.8016.9316.6316.89155,04116.84
7/20/202616.7817.0316.6216.76147,58116.71
7/17/202617.1017.6216.9316.95192,67616.90
7/16/202617.0917.6517.0217.40177,29517.35
7/15/202617.1517.3416.7517.06160,77217.01
7/14/202617.1617.2216.9217.00193,79616.95
7/13/202617.1917.3016.7616.96129,81216.91
7/10/202617.2817.6217.1417.35229,20717.30
7/09/202616.9917.3616.8517.13192,46517.08
7/08/202617.4817.4816.9316.99267,01716.94
7/07/202618.3918.4317.6217.70185,52417.65
7/06/202618.3818.6518.0918.45121,10618.40
7/02/202618.5418.7317.9018.21268,81318.16