5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-4.54%
6 MONTH PERFORMANCE
-14.31%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+8.78%
Titan America SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.87 | $15.94 (0.47%) | $16.09 | $15.87 | 30.66 K | $2.94 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 |
| 07/29/2026 | $17.43 | $15.97 (-8.38%) | $17.45 | $15.72 | 644.24 K | $2.94 B |
| 07/28/2026 | $17.52 | $17.62 (0.57%) | $17.82 | $17.25 | 305.10 K | $3.25 B |
| 07/27/2026 | $17.42 | $17.47 (0.29%) | $17.60 | $17.19 | 323.02 K | $3.22 B |
| 07/24/2026 | $16.94 | $17.15 (1.24%) | $17.39 | $16.74 | 265.00 K | $3.16 B |
| 07/23/2026 | $16.63 | $16.98 (2.1%) | $17.00 | $16.50 | 191.60 K | $3.13 B |
| 07/22/2026 | $16.78 | $16.88 (0.6%) | $17.11 | $16.76 | 111.50 K | $3.11 B |
| 07/21/2026 | $16.80 | $16.89 (0.54%) | $16.93 | $16.63 | 155.04 K | $3.11 B |
| 07/20/2026 | $16.78 | $16.76 (-0.12%) | $17.03 | $16.62 | 147.60 K | $3.09 B |
| 07/17/2026 | $17.10 | $16.95 (-0.88%) | $17.62 | $16.93 | 192.70 K | $3.12 B |
| 07/16/2026 | $17.09 | $17.40 (1.81%) | $17.65 | $17.02 | 177.29 K | $3.21 B |
| 07/15/2026 | $17.15 | $17.06 (-0.52%) | $17.34 | $16.75 | 160.80 K | $3.15 B |
| 07/14/2026 | $17.16 | $17.00 (-0.93%) | $17.22 | $16.92 | 193.80 K | $3.13 B |
| 07/13/2026 | $17.19 | $16.96 (-1.34%) | $17.30 | $16.76 | 129.81 K | $3.13 B |
| 07/10/2026 | $17.28 | $17.35 (0.41%) | $17.62 | $17.14 | 229.21 K | $3.20 B |
| 07/09/2026 | $16.99 | $17.13 (0.82%) | $17.36 | $16.85 | 192.50 K | $3.16 B |
| 07/08/2026 | $17.48 | $16.99 (-2.8%) | $17.48 | $16.93 | 267.02 K | $3.13 B |
| 07/07/2026 | $18.39 | $17.70 (-3.75%) | $18.43 | $17.62 | 185.52 K | $3.26 B |
| 07/06/2026 | $18.38 | $18.45 (0.38%) | $18.65 | $18.09 | 121.11 K | $3.40 B |
| 07/02/2026 | $18.54 | $18.21 (-1.78%) | $18.73 | $17.90 | 268.81 K | $3.36 B |
| 07/01/2026 | $18.60 | $18.40 (-1.08%) | $18.72 | $18.21 | 192.60 K | $3.39 B |
| 06/30/2026 | $18.74 | $18.66 (-0.43%) | $18.88 | $18.60 | 379.10 K | $3.44 B |
| 06/29/2026 | $19.07 | $18.58 (-2.57%) | $19.26 | $18.54 | 192.02 K | $3.43 B |
| 06/26/2026 | $19.23 | $19.32 (0.47%) | $19.43 | $18.86 | 825.50 K | $3.56 B |
| 06/25/2026 | $18.90 | $19.30 (2.12%) | $19.57 | $18.82 | 252.55 K | $3.56 B |
| 06/24/2026 | $17.92 | $18.77 (4.74%) | $18.79 | $17.92 | 421.04 K | $3.46 B |
| 06/23/2026 | $18.00 | $17.92 (-0.44%) | $18.19 | $17.65 | 243.80 K | $3.30 B |
| 06/22/2026 | $18.29 | $18.21 (-0.44%) | $18.47 | $18.06 | 241.17 K | $3.36 B |
| 06/18/2026 | $17.76 | $18.37 (3.43%) | $18.40 | $17.74 | 277.40 K | $3.39 B |
| 06/17/2026 | $17.31 | $17.59 (1.62%) | $17.99 | $17.22 | 626.40 K | $3.24 B |
| 06/16/2026 | $17.27 | $17.27 (0%) | $17.57 | $17.18 | 183.01 K | $3.18 B |
| 06/15/2026 | $17.00 | $17.11 (0.65%) | $17.31 | $16.79 | 169.82 K | $3.15 B |
| 06/12/2026 | $16.71 | $16.61 (-0.6%) | $17.00 | $16.58 | 128.96 K | $3.06 B |
| 06/11/2026 | $15.85 | $16.50 (4.1%) | $16.51 | $15.65 | 302.60 K | $3.04 B |
| 06/10/2026 | $15.80 | $15.67 (-0.82%) | $16.10 | $15.55 | 233.60 K | $2.89 B |
| 06/09/2026 | $15.54 | $15.80 (1.67%) | $15.97 | $15.15 | 679.91 K | $2.91 B |
| 06/08/2026 | $15.68 | $15.37 (-1.98%) | $15.68 | $15.32 | 189.25 K | $2.83 B |
| 06/05/2026 | $15.88 | $15.67 (-1.32%) | $15.96 | $15.57 | 178.44 K | $2.89 B |
| 06/04/2026 | $15.96 | $15.99 (0.19%) | $16.42 | $15.92 | 305.60 K | $2.95 B |
| 06/03/2026 | $15.76 | $15.89 (0.82%) | $15.99 | $15.47 | 332.92 K | $2.93 B |
| 06/02/2026 | $15.96 | $15.79 (-1.07%) | $16.27 | $15.69 | 467.60 K | $2.91 B |
| 06/01/2026 | $16.12 | $16.03 (-0.56%) | $16.37 | $15.66 | 610.93 K | $2.96 B |
| 05/29/2026 | $16.47 | $16.27 (-1.21%) | $16.67 | $16.22 | 393.30 K | $3.00 B |
| 05/28/2026 | $16.37 | $16.37 (0%) | $16.54 | $16.25 | 262.45 K | $3.02 B |
| 05/27/2026 | $15.91 | $16.34 (2.7%) | $16.45 | $15.88 | 203.50 K | $3.01 B |
| 05/26/2026 | $15.38 | $15.76 (2.47%) | $15.79 | $15.25 | 326.71 K | $2.91 B |
| 05/22/2026 | $15.64 | $15.18 (-2.94%) | $15.65 | $15.02 | 173.90 K | $2.80 B |
| 05/21/2026 | $15.22 | $15.38 (1.05%) | $15.44 | $15.05 | 205.92 K | $2.84 B |
| 05/20/2026 | $15.11 | $15.39 (1.85%) | $15.48 | $15.06 | 185.43 K | $2.84 B |
| 05/19/2026 | $15.40 | $15.14 (-1.69%) | $15.49 | $15.00 | 173.00 K | $2.79 B |
| 05/18/2026 | $15.91 | $15.46 (-2.83%) | $16.17 | $15.43 | 146.20 K | $2.85 B |
| 05/15/2026 | $15.90 | $15.75 (-0.94%) | $16.02 | $15.64 | 340.10 K | $2.90 B |
| 05/14/2026 | $15.91 | $16.31 (2.51%) | $16.51 | $15.91 | 187.90 K | $3.01 B |
| 05/13/2026 | $16.04 | $15.85 (-1.18%) | $16.28 | $15.75 | 122.10 K | $2.92 B |
| 05/12/2026 | $16.54 | $16.14 (-2.42%) | $16.54 | $15.99 | 216.05 K | $2.98 B |
| 05/11/2026 | $16.51 | $16.67 (0.97%) | $16.73 | $15.80 | 159.40 K | $3.07 B |
| 05/08/2026 | $17.13 | $16.52 (-3.56%) | $17.13 | $16.51 | 217.90 K | $3.05 B |
| 05/07/2026 | $17.06 | $16.75 (-1.82%) | $17.50 | $16.41 | 591.41 K | $3.09 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.
