Titan America SA Common Shares (NY:TTAM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	17.72	18.12	17.17	17.36	2,749,247	-0.71(-3.93%)
Jan 29, 2026	18.05	18.08	17.48	18.07	384,880	+0.22(+1.23%)
Jan 28, 2026	17.78	18.15	17.71	17.85	412,939	+0.08(+0.45%)
Jan 27, 2026	18.20	18.41	17.76	17.77	453,887	-0.31(-1.71%)
Jan 26, 2026	17.82	18.57	17.80	18.08	836,764	+0.37(+2.09%)
Jan 23, 2026	17.55	18.16	17.23	17.71	806,343	+0.65(+3.81%)
Jan 22, 2026	17.22	17.48	16.91	17.06	158,193	+0.06(+0.35%)
Jan 21, 2026	17.06	17.14	16.70	17.00	143,999	+0.22(+1.31%)
Jan 20, 2026	16.85	17.00	16.57	16.78	258,700	-0.44(-2.56%)
Jan 16, 2026	17.33	17.65	17.16	17.22	219,314	-0.19(-1.09%)
Jan 15, 2026	17.34	17.56	17.25	17.41	247,365	+0.16(+0.93%)
Jan 14, 2026	17.68	17.75	17.21	17.25	206,890	-0.45(-2.54%)
Jan 13, 2026	17.96	17.96	17.66	17.70	208,613	-0.15(-0.84%)
Jan 12, 2026	17.54	18.00	17.35	17.85	482,806	+0.24(+1.36%)
Jan 09, 2026	17.05	17.74	16.98	17.61	458,484	+0.74(+4.39%)
Jan 08, 2026	16.63	17.09	16.55	16.87	248,324	+0.32(+1.93%)
Jan 07, 2026	17.20	17.20	16.51	16.55	266,984	-0.66(-3.83%)
Jan 06, 2026	16.94	17.22	16.70	17.21	192,612	+0.18(+1.06%)
Jan 05, 2026	16.65	17.20	16.65	17.03	246,541	+0.32(+1.92%)
Jan 02, 2026	16.55	16.74	16.39	16.71	119,515	+0.23(+1.40%)
Dec 31, 2025	16.62	16.66	16.24	16.48	335,141	-0.12(-0.72%)
Dec 30, 2025	16.97	17.00	16.56	16.60	178,194	-0.39(-2.30%)
Dec 29, 2025	16.97	17.23	16.86	16.99	226,864	-0.04(-0.23%)
Dec 26, 2025	17.06	17.07	16.85	17.03	176,816	+0.07(+0.41%)
Dec 24, 2025	16.91	17.00	16.86	16.96	53,247	+0.00(+0.00%)
Dec 23, 2025	16.95	17.04	16.75	16.96	100,602	-0.02(-0.12%)
Dec 22, 2025	16.98	17.20	16.90	16.98	194,364	-0.05(-0.29%)
Dec 19, 2025	16.73	17.18	16.73	17.03	289,722	+0.13(+0.77%)
Dec 18, 2025	16.65	17.08	16.62	16.90	273,765	+0.53(+3.24%)
Dec 17, 2025	16.72	16.90	16.36	16.37	229,970	-0.43(-2.56%)
Dec 16, 2025	16.90	17.07	16.73	16.80	193,552	-0.06(-0.36%)
Dec 15, 2025	16.98	17.05	16.59	16.86	182,290	+0.28(+1.69%)
Dec 12, 2025	16.86	16.90	16.50	16.58	226,111	-0.30(-1.77%)
Dec 11, 2025	16.58	17.04	16.52	16.88	213,885	+0.41(+2.48%)
Dec 10, 2025	15.85	16.67	15.69	16.47	355,438	+0.57(+3.58%)
Dec 09, 2025	15.57	16.10	15.56	15.90	255,826	+0.29(+1.85%)
Dec 08, 2025	15.60	15.94	15.36	15.61	224,133	+0.08(+0.51%)
Dec 05, 2025	15.86	15.86	15.42	15.53	248,799	-0.25(-1.58%)
Dec 04, 2025	16.07	16.17	15.74	15.78	230,124	-0.29(-1.80%)
Dec 03, 2025	16.01	16.11	15.81	16.07	269,913	+0.08(+0.50%)
Dec 02, 2025	16.08	16.11	15.63	15.99	943,483	+0.02(+0.12%)