Titan America SA Common Shares (TTAM)
14.81
-0.74 (-4.76%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 15.50 | 15.69 | 14.35 | 14.81 | 857,133 | 14.81 |
| 3/03/2025 | 15.70 | 15.91 | 15.32 | 15.55 | 291,260 | 15.55 |
| 2/28/2025 | 15.90 | 15.96 | 15.60 | 15.70 | 303,997 | 15.70 |
| 2/27/2025 | 15.75 | 16.29 | 15.60 | 15.90 | 279,318 | 15.90 |
| 2/26/2025 | 15.87 | 15.87 | 15.18 | 15.80 | 586,075 | 15.80 |
| 2/25/2025 | 16.00 | 16.07 | 15.59 | 16.00 | 675,514 | 16.00 |
| 2/24/2025 | 15.65 | 16.14 | 15.65 | 16.07 | 162,556 | 16.07 |
| 2/21/2025 | 15.90 | 15.97 | 15.50 | 15.69 | 398,715 | 15.69 |
| 2/20/2025 | 15.90 | 16.28 | 15.82 | 15.90 | 281,432 | 15.90 |
| 2/19/2025 | 16.56 | 16.56 | 15.80 | 16.01 | 445,891 | 16.01 |
| 2/18/2025 | 16.22 | 16.53 | 16.00 | 16.53 | 234,099 | 16.53 |
| 2/14/2025 | 16.00 | 16.48 | 15.83 | 16.01 | 675,815 | 16.01 |
| 2/13/2025 | 16.23 | 16.46 | 15.95 | 16.05 | 726,564 | 16.05 |
| 2/12/2025 | 16.32 | 16.69 | 16.10 | 16.26 | 1,094,051 | 16.26 |
| 2/11/2025 | 16.27 | 16.65 | 16.10 | 16.40 | 473,378 | 16.40 |
| 2/10/2025 | 17.48 | 17.78 | 16.36 | 16.41 | 1,846,272 | 16.41 |
| 2/07/2025 | 16.20 | 17.27 | 15.75 | 16.70 | 9,742,408 | 16.70 |