5 DAY PERFORMANCE
-12.96%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
+8.78%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+22.62%
Titan America SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.28 | $17.01 (4.48%) | $17.39 | $16.28 | 208.30 K | $3.14 B |
| 05/05/2026 | $16.35 | $16.29 (-0.37%) | $16.48 | $16.15 | 281.20 K | $3.00 B |
| 05/04/2026 | $16.66 | $16.06 (-3.6%) | $16.74 | $15.97 | 227.61 K | $2.96 B |
| 05/01/2026 | $16.63 | $16.79 (0.96%) | $16.97 | $16.33 | 215.00 K | $3.10 B |
| 04/30/2026 | $16.25 | $16.49 (1.48%) | $16.58 | $16.07 | 197.75 K | $3.04 B |
| 04/29/2026 | $16.14 | $16.07 (-0.43%) | $16.51 | $15.91 | 188.90 K | $2.96 B |
| 04/28/2026 | $16.27 | $16.24 (-0.18%) | $16.42 | $15.95 | 170.10 K | $2.99 B |
| 04/27/2026 | $16.40 | $16.34 (-0.37%) | $16.64 | $16.34 | 135.34 K | $3.01 B |
| 04/24/2026 | $16.26 | $16.46 (1.23%) | $16.70 | $16.08 | 172.40 K | $3.03 B |
| 04/23/2026 | $16.39 | $16.40 (0.06%) | $16.92 | $16.36 | 271.91 K | $3.02 B |
| 04/22/2026 | $16.44 | $16.43 (-0.06%) | $16.54 | $16.21 | 203.90 K | $3.03 B |
| 04/21/2026 | $16.90 | $16.29 (-3.61%) | $16.90 | $16.26 | 172.94 K | $3.00 B |
| 04/20/2026 | $16.58 | $16.73 (0.9%) | $16.78 | $16.50 | 136.10 K | $3.08 B |
| 04/17/2026 | $16.43 | $16.65 (1.34%) | $16.98 | $16.26 | 231.10 K | $3.07 B |
| 04/16/2026 | $16.16 | $15.95 (-1.3%) | $16.16 | $15.82 | 120.02 K | $2.94 B |
| 04/15/2026 | $16.30 | $16.03 (-1.66%) | $16.31 | $16.01 | 132.80 K | $2.96 B |
| 04/14/2026 | $16.37 | $16.44 (0.43%) | $16.64 | $16.37 | 133.74 K | $3.03 B |
| 04/13/2026 | $15.89 | $16.39 (3.15%) | $16.60 | $15.85 | 277.40 K | $3.02 B |
| 04/10/2026 | $16.20 | $16.11 (-0.56%) | $16.20 | $15.93 | 203.26 K | $2.97 B |
| 04/09/2026 | $15.86 | $15.96 (0.63%) | $16.15 | $15.74 | 139.12 K | $2.94 B |
| 04/08/2026 | $15.85 | $16.00 (0.95%) | $16.39 | $15.85 | 285.60 K | $2.95 B |
| 04/07/2026 | $14.75 | $14.98 (1.56%) | $15.19 | $14.65 | 226.28 K | $2.76 B |
| 04/06/2026 | $15.26 | $14.94 (-2.1%) | $15.26 | $14.89 | 175.70 K | $2.75 B |
| 04/02/2026 | $14.97 | $15.09 (0.8%) | $15.42 | $14.66 | 153.80 K | $2.78 B |
| 04/01/2026 | $15.17 | $15.27 (0.66%) | $15.59 | $15.03 | 189.74 K | $2.82 B |
| 03/31/2026 | $14.51 | $14.98 (3.24%) | $15.19 | $14.49 | 492.12 K | $2.76 B |
| 03/30/2026 | $15.14 | $14.27 (-5.75%) | $15.14 | $14.25 | 391.71 K | $2.63 B |
| 03/27/2026 | $14.81 | $14.82 (0.07%) | $15.04 | $14.62 | 171.20 K | $2.73 B |
| 03/26/2026 | $15.25 | $14.94 (-2.03%) | $15.53 | $14.94 | 227.72 K | $2.75 B |
| 03/25/2026 | $15.48 | $15.48 (0%) | $15.55 | $15.10 | 350.40 K | $2.85 B |
| 03/24/2026 | $14.70 | $15.00 (2.04%) | $15.01 | $14.51 | 699.75 K | $2.77 B |
| 03/23/2026 | $14.69 | $14.70 (0.07%) | $15.08 | $14.35 | 924.60 K | $2.71 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.
