MetaCap

Titan America SA Stock Price History

NYSE: TTAMIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD

13.08-0.03 (-0.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TTAM price history at a glance

The price history for Titan America SA (TTAM) on this page begins on February 3, 2025, when the stock closed at $16.70; it most recently closed at $13.08 on October 5, 2026. The highest price in this record is $19.57, reached on June 22, 2026; the latest close is 33.2% below that peak. In the last 12 months alone, TTAM has lost 11.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$19.57
Date of high
Jun 22, 2026
Low since 2025
$10.80
Date of low
Apr 7, 2025
52-week high
$19.57
52-week low
$12.92
IPO year
2025
Last close
$13.08

TTAM returns

1 week

-2.17%

1 month

-11.62%

3 months

-24.61%

6 months

-18.81%

Year to date

-20.63%

1 year

-11.92%

TTAM price return, excluding dividends.

TTAM annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.08-21.72%
2025*16.71+0.06%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

TTAM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.1613.1913.0313.08-0.23%
13.1213.2112.9313.11-1.21%
13.3913.3713.1713.27-2.14%
13.5913.7813.3813.56+0.44%
13.3013.5713.1513.50+0.97%
13.8813.9813.3513.37-2.19%
13.6213.9513.3013.67+0.29%
13.7813.8213.6113.63-0.94%
13.8113.9613.5613.760.00%
13.6713.8613.5113.76-0.65%
13.5413.8613.5013.85+2.37%
13.4214.0613.3713.53+0.22%
13.8914.0213.5013.50-4.12%
14.0014.1613.7214.08+1.96%
13.4613.9513.2813.81+3.68%
13.6713.7813.3113.32-3.55%
14.1214.1613.7713.81-0.07%
14.1414.3713.7013.82-1.71%
14.3314.4914.0014.06-1.19%
14.2714.5014.2014.23-2.53%
14.9115.2414.5814.60-0.54%
14.6314.8714.4414.68-0.81%
15.2415.4314.7514.80-3.39%
15.3115.4515.1915.32-0.97%
15.1315.5115.1315.47+1.71%
15.0715.8214.8515.21+2.22%
14.6715.0214.6614.88+1.57%
14.8514.8514.5514.65-1.81%
14.9815.2014.7314.92-0.67%
15.1115.1414.9015.02+0.20%
15.2815.4514.9214.99-2.15%
15.4615.6815.2815.32-0.33%
15.2715.4815.0915.37+1.86%
15.1615.3915.0415.09-0.53%
15.0815.1815.0215.17+1.47%
15.0015.1214.8514.95-1.58%
15.4215.5015.1415.19+0.33%
15.6015.8015.1015.14-3.01%
16.0416.0415.6015.61-2.68%
15.5916.0815.5216.04+2.10%
16.1116.2315.6515.71-2.00%
16.0616.2015.6116.03+0.12%
15.8216.1715.8216.01+1.27%
15.9116.0715.7415.81-1.25%
15.8816.0915.8816.01+1.84%
16.0516.1915.6315.72-2.06%
16.1416.3215.8716.05-0.06%
16.0616.3515.9116.06+1.32%
15.5815.8915.3915.85+2.39%
16.0516.1115.4315.48-2.70%
16.3116.3615.7715.91-0.38%
17.4317.4615.7215.97-9.36%
17.5217.8217.2517.62+0.86%
17.4217.6017.1917.47+1.87%
16.9417.3916.7417.15+1.00%
16.6317.0016.5016.98+0.59%
16.7817.1116.7616.88-0.06%
16.8016.9316.6316.89+0.78%
16.7817.0316.6216.76-1.12%
17.1017.6216.9316.95-2.59%
17.0917.6517.0217.40+1.99%
17.1517.3416.7517.06+0.35%
17.1617.2216.9217.00+0.24%
17.1917.3016.7616.96-2.25%
17.2817.6217.1417.35+1.28%
16.9917.3616.8517.13+0.82%
17.4817.4816.9316.99-4.01%
18.3918.4317.6217.70-4.07%
18.3818.6518.0918.45+1.32%
18.5418.7317.9018.21-1.03%
18.6018.7218.2118.40-1.39%
18.7418.8818.6018.66+0.43%
19.0719.2618.5418.58-3.83%
19.2319.4318.8619.32+0.10%
18.9019.5718.8219.30+2.82%
17.9218.7917.9218.77+4.74%
18.0018.1917.6517.92-1.59%
18.2918.4718.0618.21-0.87%
17.7618.4017.7418.37+4.43%
17.3117.9917.2217.59+1.85%
17.2717.5717.1817.27+0.94%
17.0017.3116.7917.11+3.01%
16.7117.0016.5816.61+0.67%
15.8516.5115.6516.50+5.30%
15.8016.1015.5515.67-0.82%
15.5415.9715.1515.80+2.80%
15.6815.6815.3215.37-1.91%
15.8815.9615.5715.67-2.00%
15.9616.4215.9215.99+0.63%
15.7615.9915.4715.89+0.63%
15.9616.2715.6915.79-1.50%
16.1216.3715.6616.03-1.48%
16.4716.6716.2216.27-0.61%
16.3716.5416.2516.37+0.18%
15.9116.4515.8816.34+3.68%
15.3815.7915.2515.76+3.82%
15.6415.6515.0215.18-1.30%
15.2215.4415.0515.38-0.06%
15.1115.4815.0615.39+1.65%
15.4015.4915.0015.14-2.07%
15.9116.1715.4315.46-1.84%
15.9016.0215.6415.75-3.43%
15.9116.5115.9116.31+2.90%
16.0416.2815.7515.85-1.80%
16.5416.5415.9916.14-3.18%
16.5116.7315.8016.67+0.91%
17.1317.1316.5116.52-1.37%
17.0617.5016.4116.75-1.53%
16.2817.3916.2817.01+4.42%
16.3516.4816.1516.29+1.43%
16.6616.7415.9716.06-4.35%
16.6316.9716.3316.79+1.82%
16.2516.5816.0716.49+2.61%
16.1416.5115.9116.07-1.05%
16.2716.4215.9516.24-0.61%
16.4016.6416.3416.34-0.73%
16.2616.7016.0816.46+0.37%
16.3916.9216.3616.40-0.18%
16.4416.5416.2116.43+0.86%
16.9016.9016.2616.29-2.63%
16.5816.7816.5016.73+0.48%
16.4316.9816.2616.65+4.39%
16.1616.1615.8215.95-0.50%
16.3016.3116.0116.03-2.49%
16.3716.6416.3716.44+0.31%
15.8916.6015.8516.39+1.74%
16.2016.2115.9316.11+0.94%
15.8616.1515.7415.96-0.25%
15.8516.3915.8516.00+6.81%
14.7515.1914.6514.98+0.27%
15.2615.2614.8914.94-0.99%
14.9715.4214.6615.09-1.18%
15.1715.5915.0315.27+1.94%
14.5115.1914.4914.98+4.98%
15.1415.1414.2514.27-3.71%
14.8115.0414.6214.82-0.80%
15.2515.5314.9414.94-3.49%
15.4815.5515.1015.48+3.20%
14.7015.0114.5115.00+2.04%
14.6915.0814.3514.70+3.52%
14.6714.7513.8914.20-3.47%
14.4615.0614.4614.71-1.74%
15.5115.8714.8214.97-6.38%
15.9616.1415.6415.99+1.98%
15.8416.0015.6615.68+0.58%
15.8815.9615.3815.59-1.33%
15.9516.3015.7615.80-3.54%
16.1416.4816.1316.38+0.86%
15.8416.5315.8416.24+1.56%
15.6616.1115.3415.99-0.44%
16.2216.3415.5016.06-3.19%
16.8517.2916.3616.59-3.49%
17.0417.5816.9917.19+2.69%
17.0017.0516.1916.74-4.23%
17.9117.9117.2017.48-3.53%
18.5018.5918.0118.12-3.51%
18.7018.7918.1018.78+0.91%
19.2619.3318.5518.61-2.97%
18.6219.2518.6019.18+3.51%
18.7418.8118.2618.53-2.01%
18.3218.9418.1818.91+2.83%
18.1918.4218.0218.39-0.43%
18.3018.8218.1418.47+1.32%
18.3518.5217.9018.23-1.94%
18.3718.8118.1118.59+1.92%
18.8018.9218.0918.24-2.30%
19.0019.1618.6518.67-1.74%
18.8919.4218.8019.00+0.48%
18.6219.0118.6218.91+1.34%
17.8618.7617.7518.66+5.30%
18.7218.7217.5617.72-4.11%
18.0918.7017.9618.48+2.78%
17.6818.3017.6817.98+1.52%
17.3217.8617.3217.71+2.02%
17.7218.1217.1717.36-3.93%
18.0518.0817.4818.07+1.23%
17.7818.1517.7117.85+0.45%
18.2018.4117.7617.77-1.71%
17.8218.5717.8018.08+2.09%
17.5518.1617.2317.71+3.81%
17.2217.4816.9117.06+0.35%
17.0617.1516.7117.00+1.31%
16.8517.0016.5716.78-2.56%
17.3317.6517.1617.22-1.09%
17.3417.5617.2517.41+0.93%
17.6817.7517.2117.25-2.54%
17.9617.9617.6617.70-0.84%
17.5418.0017.3517.85+1.36%
17.0517.7416.9817.61+4.39%
16.6317.0916.5516.87+1.93%
17.2017.2016.5116.55-3.83%
16.9417.2216.7017.21+1.06%
16.6517.2016.6517.03+1.92%
16.5516.7416.3916.71+1.40%
16.6216.6616.2416.48-0.72%
16.9717.0116.5616.60-2.30%
16.9717.2416.8616.99-0.23%
17.0617.0716.8517.03+0.41%
16.9117.0016.8616.960.00%
16.9517.0416.7616.96-0.12%
16.9817.2016.9016.98-0.29%
16.7317.1816.7317.03+0.77%
16.6517.0816.6216.90+3.24%
16.7216.9016.3616.37-2.79%
16.9417.1216.7716.84-0.36%
17.0217.0916.6316.90+1.68%
16.9016.9416.5416.62-1.77%
16.6217.0816.5616.92+2.48%
15.8916.7115.7316.51+3.58%
15.6116.1415.6015.94+1.85%
15.6415.9815.4015.65+0.51%
15.9015.9015.4615.57-1.58%
16.1116.2115.7815.82-1.80%
16.0516.1515.8516.11+0.50%
16.1216.1515.6716.03+0.12%
16.0916.4515.9516.01-1.42%
16.1216.4115.9316.24+0.68%
15.8916.3215.8716.13+0.56%
15.2316.1015.1516.04+5.11%
14.8515.3114.7415.26+2.76%
14.5615.1614.5314.85+3.34%
15.0015.1514.2914.37-2.51%
15.1315.2114.7214.74-1.93%
15.0015.0414.6415.03+0.07%
15.4915.6014.9015.02-3.10%
15.5915.5915.0315.50-1.96%
15.5115.8615.5115.81+0.70%
15.8115.9115.5715.70-0.13%
15.9915.9915.0015.72-1.87%
15.6416.0815.6216.02+3.02%
15.2615.7815.1515.55+1.57%
16.1016.1015.2315.31+2.75%
14.8815.1114.7114.90+0.54%
14.9115.3314.7914.82-1.72%
14.7515.1414.6315.08+2.17%
14.7214.9014.5414.76+0.14%
15.2015.4214.6914.74-4.16%
15.5216.0015.3215.38-0.84%
15.4515.5915.2915.51+0.65%
15.2415.4515.1015.41+1.78%
15.2215.3915.1315.14+0.60%
15.1515.2514.9515.05-0.66%
15.2615.4415.0915.15-1.11%
15.0415.3514.9115.32+1.46%
14.9915.2214.8815.10+1.48%
14.5314.9114.4714.88+1.71%
14.9814.9914.5314.63-2.34%
15.3715.4414.9814.98-1.38%
14.8715.4114.8715.19+0.60%
14.9015.1614.8415.10+3.07%
14.9915.0314.4614.65-1.35%
15.3115.4314.7014.85—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTAM chart for longer ranges.