5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+12.38%
3 MONTH PERFORMANCE
+8.97%
Titan America S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $14.82 | $14.77 (-0.34%) | $14.96 | $14.58 | 502.48 K | $2.66 B |
| 07/22/2025 | $14.03 | $14.68 (4.63%) | $14.83 | $14.03 | 719.90 K | $2.65 B |
| 07/21/2025 | $14.10 | $14.03 (-0.5%) | $14.30 | $13.79 | 893.32 K | $2.53 B |
| 07/18/2025 | $14.70 | $14.04 (-4.49%) | $15.15 | $13.96 | 1.50 M | $2.53 B |
| 07/17/2025 | $14.12 | $14.66 (3.82%) | $14.72 | $14.11 | 1.96 M | $2.64 B |
| 07/16/2025 | $14.14 | $14.17 (0.21%) | $14.19 | $13.95 | 759.00 K | $2.55 B |
| 07/15/2025 | $14.25 | $14.00 (-1.75%) | $14.26 | $13.90 | 1.52 M | $2.52 B |
| 07/14/2025 | $14.09 | $14.18 (0.64%) | $14.18 | $13.94 | 439.60 K | $2.56 B |
| 07/11/2025 | $13.94 | $14.11 (1.22%) | $14.12 | $13.79 | 614.45 K | $2.54 B |
| 07/10/2025 | $13.75 | $14.01 (1.89%) | $14.03 | $13.73 | 356.02 K | $2.53 B |
| 07/09/2025 | $13.37 | $13.78 (3.07%) | $13.85 | $13.32 | 205.40 K | $2.48 B |
| 07/08/2025 | $12.94 | $13.34 (3.09%) | $13.49 | $12.87 | 455.80 K | $2.40 B |
| 07/07/2025 | $12.62 | $12.93 (2.46%) | $13.02 | $12.56 | 434.90 K | $2.33 B |
| 07/03/2025 | $12.83 | $12.62 (-1.64%) | $12.96 | $12.56 | 437.10 K | $2.27 B |
| 07/02/2025 | $12.32 | $12.72 (3.25%) | $12.79 | $12.28 | 1.01 M | $2.29 B |
| 07/01/2025 | $12.39 | $12.25 (-1.13%) | $12.73 | $12.18 | 1.06 M | $2.21 B |
| 06/30/2025 | $13.04 | $12.48 (-4.29%) | $13.08 | $12.35 | 711.13 K | $2.25 B |
| 06/27/2025 | $13.16 | $13.07 (-0.68%) | $13.36 | $12.90 | 3.50 M | $2.36 B |
| 06/26/2025 | $12.74 | $13.14 (3.14%) | $13.18 | $12.52 | 560.60 K | $2.37 B |
| 06/25/2025 | $13.12 | $12.71 (-3.12%) | $13.27 | $12.71 | 178.02 K | $2.29 B |
| 06/24/2025 | $13.24 | $13.13 (-0.83%) | $13.33 | $13.10 | 191.03 K | $2.37 B |
| 06/23/2025 | $12.69 | $13.04 (2.76%) | $13.12 | $12.57 | 194.60 K | $2.35 B |
| 06/20/2025 | $13.01 | $12.79 (-1.69%) | $13.13 | $12.65 | 311.10 K | $2.31 B |
| 06/18/2025 | $12.73 | $12.85 (0.94%) | $13.32 | $12.63 | 307.30 K | $2.32 B |
| 06/17/2025 | $12.82 | $12.84 (0.16%) | $13.09 | $12.78 | 167.82 K | $2.31 B |
| 06/16/2025 | $12.81 | $12.91 (0.78%) | $13.08 | $12.74 | 134.51 K | $2.33 B |
| 06/13/2025 | $13.16 | $12.73 (-3.27%) | $13.33 | $12.64 | 233.31 K | $2.29 B |
| 06/12/2025 | $13.57 | $13.31 (-1.92%) | $13.64 | $13.23 | 150.41 K | $2.40 B |
| 06/11/2025 | $14.06 | $13.64 (-2.99%) | $14.06 | $13.61 | 174.55 K | $2.46 B |
| 06/10/2025 | $14.15 | $13.92 (-1.63%) | $14.23 | $13.88 | 92.82 K | $2.51 B |
| 06/09/2025 | $14.20 | $14.05 (-1.06%) | $14.22 | $13.96 | 85.40 K | $2.53 B |
| 06/06/2025 | $14.24 | $14.03 (-1.47%) | $14.43 | $13.99 | 89.50 K | $2.53 B |
| 06/05/2025 | $13.92 | $14.17 (1.8%) | $14.27 | $13.77 | 218.02 K | $2.55 B |
| 06/04/2025 | $14.05 | $13.89 (-1.14%) | $14.25 | $13.82 | 164.00 K | $2.50 B |
| 06/03/2025 | $13.97 | $14.05 (0.57%) | $14.27 | $13.68 | 620.00 K | $2.53 B |
| 06/02/2025 | $14.36 | $13.93 (-2.99%) | $14.44 | $13.92 | 184.60 K | $2.51 B |
| 05/30/2025 | $14.33 | $14.30 (-0.21%) | $14.47 | $14.00 | 265.90 K | $2.58 B |
| 05/29/2025 | $14.58 | $14.45 (-0.89%) | $14.68 | $14.35 | 189.80 K | $2.60 B |
| 05/28/2025 | $14.73 | $14.51 (-1.49%) | $14.80 | $14.31 | 192.10 K | $2.62 B |
| 05/27/2025 | $13.92 | $14.49 (4.09%) | $14.50 | $13.62 | 196.81 K | $2.61 B |
| 05/23/2025 | $13.73 | $13.67 (-0.44%) | $13.94 | $13.57 | 153.20 K | $2.46 B |
| 05/22/2025 | $13.70 | $13.86 (1.17%) | $13.90 | $13.56 | 79.72 K | $2.50 B |
| 05/21/2025 | $13.95 | $13.83 (-0.86%) | $14.01 | $13.75 | 90.30 K | $2.49 B |
| 05/20/2025 | $14.15 | $14.10 (-0.35%) | $14.15 | $13.85 | 102.91 K | $2.54 B |
| 05/19/2025 | $14.02 | $14.15 (0.93%) | $14.16 | $13.71 | 67.10 K | $2.55 B |
| 05/16/2025 | $13.88 | $14.11 (1.66%) | $14.24 | $13.76 | 89.24 K | $2.54 B |
| 05/15/2025 | $14.13 | $13.90 (-1.63%) | $14.18 | $13.77 | 225.65 K | $2.51 B |
| 05/14/2025 | $14.35 | $14.13 (-1.53%) | $14.35 | $14.03 | 93.30 K | $2.55 B |
| 05/13/2025 | $14.41 | $14.36 (-0.35%) | $14.72 | $14.19 | 144.80 K | $2.65 B |
| 05/12/2025 | $14.45 | $14.35 (-0.69%) | $14.50 | $14.08 | 140.30 K | $2.65 B |
| 05/09/2025 | $13.96 | $13.84 (-0.86%) | $13.98 | $13.78 | 101.00 K | $2.55 B |
| 05/08/2025 | $13.78 | $13.85 (0.51%) | $14.02 | $13.65 | 136.14 K | $2.55 B |
| 05/07/2025 | $14.00 | $13.76 (-1.71%) | $14.23 | $13.65 | 214.60 K | $2.54 B |
| 05/06/2025 | $13.75 | $13.84 (0.65%) | $13.91 | $13.11 | 455.60 K | $2.55 B |
| 05/05/2025 | $13.22 | $12.90 (-2.42%) | $13.41 | $12.90 | 224.20 K | $2.38 B |
| 05/02/2025 | $13.52 | $13.33 (-1.41%) | $13.73 | $13.25 | 200.40 K | $2.46 B |
| 05/01/2025 | $13.29 | $13.37 (0.6%) | $13.61 | $13.22 | 313.10 K | $2.46 B |
| 04/30/2025 | $12.99 | $13.23 (1.85%) | $13.47 | $12.94 | 266.80 K | $2.44 B |
| 04/29/2025 | $13.02 | $13.24 (1.69%) | $13.30 | $12.91 | 223.64 K | $2.44 B |
| 04/28/2025 | $13.07 | $13.07 (0%) | $13.29 | $12.93 | 158.50 K | $2.41 B |
| 04/25/2025 | $13.54 | $13.08 (-3.4%) | $13.54 | $13.08 | 207.90 K | $2.41 B |
| 04/24/2025 | $13.06 | $13.54 (3.68%) | $13.74 | $13.06 | 271.61 K | $2.50 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.
