5 DAY PERFORMANCE
+15.70%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-12.96%
6 MONTH PERFORMANCE
+12.61%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+5.54%
Titan America SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.46 | $13.91 (3.34%) | $13.95 | $13.28 | 185.64 K | $2.52 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%) | $14.15 | $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%) | $14.48 | $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 |
| 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 |
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.
