5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
-15.83%
YEAR-TO-DATE PERFORMANCE
-15.78%
1 YEAR PERFORMANCE
-5.83%
Titan America SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $14.04 | $13.87 (-1.21%) | $14.23 | $13.61 | 270.73 K | $2.57 B |
| 10/29/2026 | $13.56 | $14.03 (3.47%) | $14.14 | $13.56 | 330.11 K | $2.59 B |
| 10/28/2026 | $13.62 | $13.50 (-0.88%) | $13.80 | $13.30 | 227.73 K | $2.49 B |
| 10/27/2026 | $13.52 | $13.66 (1.04%) | $13.71 | $13.37 | 250.30 K | $2.52 B |
| 10/26/2026 | $13.70 | $13.42 (-2.04%) | $13.72 | $13.28 | 149.90 K | $2.47 B |
| 10/23/2026 | $13.56 | $13.59 (0.22%) | $13.90 | $13.37 | 173.04 K | $2.51 B |
| 10/22/2026 | $13.49 | $13.77 (2.08%) | $14.00 | $13.49 | 448.50 K | $2.54 B |
| 10/21/2026 | $13.62 | $13.53 (-0.66%) | $13.81 | $13.32 | 264.90 K | $2.49 B |
| 10/20/2026 | $13.52 | $13.48 (-0.3%) | $13.67 | $13.20 | 329.55 K | $2.49 B |
| 10/19/2026 | $13.66 | $13.57 (-0.66%) | $13.66 | $13.44 | 193.91 K | $2.50 B |
| 10/16/2026 | $13.69 | $13.67 (-0.15%) | $13.87 | $13.54 | 136.94 K | $2.52 B |
| 10/15/2026 | $13.12 | $13.68 (4.27%) | $13.69 | $13.12 | 236.72 K | $2.52 B |
| 10/14/2026 | $12.88 | $13.07 (1.48%) | $13.17 | $12.88 | 274.80 K | $2.41 B |
| 10/13/2026 | $13.18 | $13.10 (-0.61%) | $13.21 | $12.97 | 153.50 K | $2.42 B |
| 10/12/2026 | $12.97 | $13.07 (0.77%) | $13.20 | $12.97 | 159.00 K | $2.41 B |
| 10/09/2026 | $13.16 | $13.08 (-0.61%) | $13.19 | $13.03 | 136.30 K | $2.41 B |
| 10/08/2026 | $13.12 | $13.11 (-0.08%) | $13.21 | $12.92 | 258.74 K | $2.42 B |
| 10/07/2026 | $13.39 | $13.27 (-0.9%) | $13.39 | $13.17 | 144.04 K | $2.45 B |
| 10/06/2026 | $13.59 | $13.56 (-0.22%) | $13.78 | $13.38 | 139.21 K | $2.50 B |
| 10/05/2026 | $13.30 | $13.50 (1.5%) | $13.57 | $13.15 | 199.54 K | $2.49 B |
| 10/02/2026 | $13.88 | $13.37 (-3.67%) | $13.98 | $13.35 | 237.41 K | $2.47 B |
| 10/01/2026 | $13.62 | $13.67 (0.37%) | $13.95 | $13.30 | 260.91 K | $2.52 B |
| 09/30/2026 | $13.78 | $13.63 (-1.09%) | $13.82 | $13.61 | 229.38 K | $2.51 B |
| 09/29/2026 | $13.81 | $13.76 (-0.36%) | $13.96 | $13.56 | 174.10 K | $2.54 B |
| 09/28/2026 | $13.67 | $13.76 (0.66%) | $13.86 | $13.51 | 176.92 K | $2.54 B |
| 09/25/2026 | $13.54 | $13.85 (2.29%) | $13.86 | $13.50 | 200.84 K | $2.55 B |
| 09/24/2026 | $13.42 | $13.53 (0.82%) | $14.06 | $13.37 | 293.63 K | $2.49 B |
| 09/23/2026 | $13.89 | $13.50 (-2.81%) | $14.02 | $13.50 | 218.70 K | $2.49 B |
| 09/22/2026 | $14.00 | $14.08 (0.57%) | $14.16 | $13.72 | 261.72 K | $2.60 B |
| 09/21/2026 | $13.46 | $13.81 (2.6%) | $13.95 | $13.28 | 328.33 K | $2.55 B |
| 09/18/2026 | $13.67 | $13.32 (-2.56%) | $13.78 | $13.31 | 336.50 K | $2.46 B |
| 09/17/2026 | $14.12 | $13.81 (-2.2%) | $14.16 | $13.77 | 280.95 K | $2.55 B |
| 09/16/2026 | $14.14 | $13.82 (-2.26%) | $14.37 | $13.70 | 431.33 K | $2.55 B |
| 09/15/2026 | $14.33 | $14.06 (-1.88%) | $14.49 | $14.00 | 357.23 K | $2.59 B |
| 09/14/2026 | $14.27 | $14.23 (-0.28%) | $14.50 | $14.20 | 276.70 K | $2.62 B |
| 09/11/2026 | $14.91 | $14.60 (-2.08%) | $15.24 | $14.58 | 293.60 K | $2.69 B |
| 09/10/2026 | $14.63 | $14.68 (0.34%) | $14.87 | $14.44 | 287.00 K | $2.71 B |
| 09/09/2026 | $15.24 | $14.80 (-2.89%) | $15.43 | $14.75 | 432.46 K | $2.73 B |
| 09/08/2026 | $15.31 | $15.32 (0.07%) | $15.45 | $15.19 | 188.48 K | $2.82 B |
| 09/04/2026 | $15.13 | $15.47 (2.25%) | $15.51 | $15.13 | 217.90 K | $2.85 B |
| 09/03/2026 | $15.07 | $15.21 (0.93%) | $15.82 | $14.85 | 243.10 K | $2.80 B |
| 09/02/2026 | $14.67 | $14.88 (1.43%) | $15.02 | $14.66 | 219.60 K | $2.74 B |
| 09/01/2026 | $14.85 | $14.65 (-1.35%) | $14.85 | $14.55 | 232.30 K | $2.70 B |
| 08/31/2026 | $14.98 | $14.92 (-0.4%) | $15.20 | $14.73 | 219.50 K | $2.75 B |
| 08/28/2026 | $15.11 | $15.02 (-0.6%) | $15.14 | $14.90 | 184.74 K | $2.77 B |
| 08/27/2026 | $15.28 | $14.99 (-1.9%) | $15.45 | $14.92 | 183.01 K | $2.76 B |
| 08/26/2026 | $15.46 | $15.32 (-0.91%) | $15.68 | $15.28 | 282.10 K | $2.82 B |
| 08/25/2026 | $15.27 | $15.37 (0.65%) | $15.48 | $15.09 | 230.73 K | $2.83 B |
| 08/24/2026 | $15.16 | $15.09 (-0.46%) | $15.39 | $15.04 | 196.94 K | $2.78 B |
| 08/21/2026 | $15.08 | $15.17 (0.6%) | $15.18 | $15.02 | 286.30 K | $2.80 B |
| 08/20/2026 | $15.00 | $14.95 (-0.33%) | $15.12 | $14.85 | 258.14 K | $2.76 B |
| 08/19/2026 | $15.42 | $15.19 (-1.49%) | $15.50 | $15.14 | 194.43 K | $2.80 B |
| 08/18/2026 | $15.60 | $15.14 (-2.95%) | $15.80 | $15.10 | 253.53 K | $2.79 B |
| 08/17/2026 | $16.04 | $15.61 (-2.68%) | $16.04 | $15.60 | 127.72 K | $2.88 B |
| 08/14/2026 | $15.59 | $16.04 (2.89%) | $16.08 | $15.52 | 354.92 K | $2.96 B |
| 08/13/2026 | $16.11 | $15.71 (-2.48%) | $16.23 | $15.65 | 471.60 K | $2.90 B |
| 08/12/2026 | $16.06 | $16.03 (-0.19%) | $16.20 | $15.61 | 214.33 K | $2.96 B |
| 08/11/2026 | $15.82 | $16.01 (1.2%) | $16.17 | $15.82 | 241.04 K | $2.95 B |
| 08/10/2026 | $15.91 | $15.81 (-0.63%) | $16.07 | $15.74 | 140.70 K | $2.91 B |
| 08/07/2026 | $15.88 | $16.01 (0.82%) | $16.09 | $15.88 | 136.44 K | $2.95 B |
| 08/06/2026 | $16.05 | $15.72 (-2.06%) | $16.18 | $15.63 | 195.33 K | $2.90 B |
| 08/05/2026 | $16.14 | $16.05 (-0.56%) | $16.32 | $15.87 | 201.63 K | $2.96 B |
| 08/04/2026 | $16.06 | $16.06 (0%) | $16.35 | $15.91 | 219.05 K | $2.96 B |
| 08/03/2026 | $15.58 | $15.85 (1.73%) | $15.89 | $15.39 | 231.64 K | $2.92 B |
| 07/31/2026 | $16.05 | $15.48 (-3.55%) | $16.11 | $15.43 | 820.10 K | $2.85 B |
| 07/30/2026 | $16.31 | $15.91 (-2.45%) | $16.36 | $15.77 | 380.10 K | $2.93 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.
