Skip to main content
TTAM logo

Titan America SA

TTAMNYSEMaterialsBuilding Materials

$13.68Today:- (-)1Y −6.49%

As of Oct 15, 2026 close

Market cap
$2.53B
P/E (TTM)
14.25
Forward P/E
12.92
Dividend yield
1.46%
52-week range
$12.92$19.57
Volume (live)
-
Avg. volume (3M)
247.42K

Titan America SA (TTAM) Historical Stock Prices

Analyze Titan America SA (TTAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Titan America SA (TTAM) Interactive Price Chart

Interactive historical price chart showing Titan America SA stock price movements and trends across multiple time periods.

Loading chart...

TTAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TTAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202613.5013.6813.4013.6813.68236.72K
Oct 14, 202612.8813.1712.8813.0713.07274.74K
Oct 13, 202613.1813.2112.9713.1013.10153.44K
Oct 12, 202612.9713.2012.9713.0713.07158.95K
Oct 9, 202613.1613.1913.0313.0813.08136.29K
Oct 8, 202613.1213.2112.9213.1113.11258.74K
Oct 7, 202613.3913.3913.1713.2713.27144.04K
Oct 6, 202613.5913.7813.3813.5613.56138.00K
Oct 5, 202613.3013.5613.1513.5013.50199.54K
Oct 2, 202613.8813.9813.3513.3713.37235.32K
Oct 1, 202613.6213.9513.3013.6713.67258.22K
Sep 30, 202613.7813.8213.6113.6313.59229.31K
Sep 29, 202613.8113.9613.5613.7613.72174.10K
Sep 28, 202613.6713.8613.5113.7613.72176.92K
Sep 25, 202613.5413.8613.5013.8513.81200.84K
Sep 24, 202613.4214.0613.3713.5313.49293.63K
Sep 23, 202613.8914.0213.5013.5013.46218.69K
Sep 22, 202614.0014.1613.7214.0814.04261.72K
Sep 21, 202613.4613.9513.2813.8113.77328.33K
Sep 18, 202613.6713.7813.3113.3213.28336.46K
Sep 17, 202614.1214.1513.7713.8113.77280.95K
Sep 16, 202614.1414.3713.7013.8213.78431.33K
Sep 15, 202614.3314.4814.0014.0614.02357.23K
Sep 14, 202614.2714.5014.2014.2314.19276.67K
Sep 11, 202614.9115.2414.5814.6014.56293.57K
Sep 10, 202614.6314.8714.4414.6814.64286.95K
Sep 9, 202615.2415.4314.7514.8014.76432.46K
Sep 8, 202615.3115.4515.1915.3215.28188.48K
Sep 4, 202615.1315.5115.1315.4715.42217.88K
Sep 3, 202615.0715.8214.8515.2115.17243.06K
Sep 2, 202614.6715.0214.6614.8814.84219.55K
Sep 1, 202614.8514.8514.5514.6514.61232.28K
Aug 31, 202614.9815.2014.7214.9214.88219.46K
Aug 28, 202615.1115.1414.9015.0214.98184.74K
Aug 27, 202615.2815.4514.9214.9914.95183.00K
Aug 26, 202615.4615.6815.2815.3215.28282.08K
Aug 25, 202615.2715.4815.0915.3715.32230.73K
Aug 24, 202615.1615.3915.0415.0915.05196.94K
Aug 21, 202615.0815.1815.0215.1715.13286.28K
Aug 20, 202615.0015.1214.8514.9514.91258.14K
Aug 19, 202615.4215.5015.1415.1915.15194.43K
Aug 18, 202615.6015.8015.1015.1415.10253.53K
Aug 17, 202616.0416.0415.6015.6115.56127.72K
Aug 14, 202615.5916.0815.5216.0415.99354.92K
Aug 13, 202616.1116.2315.6515.7115.66471.57K
Aug 12, 202616.0616.2015.6116.0315.98214.33K
Aug 11, 202615.8216.1615.8216.0115.96241.04K
Aug 10, 202615.9116.0715.7415.8115.76140.67K
Aug 7, 202615.8816.0915.8816.0115.96136.44K
Aug 6, 202616.0516.1815.6315.7215.67195.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.