TTAM - Titan America SA
13.84
-0.010 -0.072%
Share volume: 100,961
Last Updated: 05-09-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.85
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.96 | $13.96 | $13.98 | $13.98 | $13.78 | $13.78 | $13.84 | $13.84 | 100,961 | $100,961.00 |
| 05-08-2025 | $13.78 | $13.78 | $14.02 | $14.02 | $13.65 | $13.65 | $13.85 | $13.85 | 136,142 | $136,142.00 |
| 05-07-2025 | $14.00 | $14.00 | $14.23 | $14.23 | $13.65 | $13.65 | $13.76 | $13.76 | 214,570 | $214,570.00 |
| 05-06-2025 | $13.75 | $13.75 | $13.91 | $13.91 | $13.11 | $13.11 | $13.84 | $13.84 | 455,555 | $455,555.00 |
| 05-05-2025 | $13.22 | $13.22 | $13.41 | $13.41 | $12.90 | $12.90 | $12.90 | $12.90 | 224,168 | $224,168.00 |
| 05-02-2025 | $13.52 | $13.52 | $13.73 | $13.73 | $13.25 | $13.25 | $13.33 | $13.33 | 200,394 | $200,394.00 |
| 05-01-2025 | $13.29 | $13.29 | $13.61 | $13.61 | $13.22 | $13.22 | $13.37 | $13.37 | 313,077 | $313,077.00 |
| 04-30-2025 | $12.99 | $12.99 | $13.47 | $13.47 | $12.94 | $12.94 | $13.23 | $13.23 | 266,752 | $266,752.00 |
| 04-29-2025 | $13.02 | $13.02 | $13.30 | $13.30 | $12.91 | $12.91 | $13.24 | $13.24 | 223,638 | $223,638.00 |
| 04-28-2025 | $13.07 | $13.07 | $13.29 | $13.29 | $12.93 | $12.93 | $13.07 | $13.07 | 158,463 | $158,463.00 |
