TTAM | TITAN AMERICA | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TITAN AMERICA (TTAM)

NYSE

$11.29-$0.12 (-1.01%)

Price as of Nov 13, 2026 12:34 PM EST

$2.1B
Market Cap
-27.17%
1-Year Change
Building Materials
Industry

1 Month
-12.78%

Low Price$11.26

High Price$14.30
3 Months
-28.67%

Low Price$11.26

High Price$15.56
1 Year
-27.17%

Low Price$11.26

High Price$19.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	11.46	11.55	11.13	11.40	-0.35%	434,293
11/11/2026	11.64	11.71	11.35	11.44	-2.14%	316,358
11/10/2026	11.47	11.70	11.15	11.69	+0.43%	437,500
11/09/2026	11.61	11.91	11.41	11.64	+3.37%	475,856
11/06/2026	11.50	11.80	11.26	11.26	-3.60%	694,137
11/05/2026	13.10	14.11	11.66	11.68	-18.32%	1,104,505
11/04/2026	14.05	14.40	13.91	14.30	+4.53%	668,478
11/04/2026	$0.22 Earnings
11/03/2026	14.13	14.18	13.64	13.68	-2.84%	248,646
11/02/2026	14.07	14.45	14.06	14.08	+1.51%	448,097
10/30/2026	14.04	14.23	13.61	13.87	-1.14%	270,730
10/29/2026	13.56	14.14	13.56	14.03	+3.93%	330,106
10/28/2026	13.62	13.80	13.30	13.50	-1.17%	227,731
10/27/2026	13.52	13.71	13.37	13.66	+1.79%	250,275
10/26/2026	13.70	13.72	13.28	13.42	-1.25%	149,882
10/23/2026	13.56	13.90	13.37	13.59	-1.31%	173,038
10/22/2026	13.49	14.00	13.49	13.77	+1.77%	448,487
10/21/2026	13.62	13.81	13.32	13.53	+0.37%	264,853
10/20/2026	13.52	13.67	13.20	13.48	-0.66%	329,548
10/19/2026	13.66	13.66	13.44	13.57	-0.73%	193,914
10/16/2026	13.69	13.87	13.54	13.67	-0.07%	136,938
10/15/2026	13.12	13.69	13.12	13.68	+4.67%	236,716
10/14/2026	12.88	13.17	12.88	13.07	-0.23%	274,757
10/13/2026	13.18	13.21	12.97	13.10	+0.23%	153,496
10/12/2026	12.97	13.20	12.97	13.07	-0.08%	158,834
10/09/2026	13.16	13.19	13.03	13.08	-0.23%	136,297
10/08/2026	13.12	13.21	12.92	13.11	-1.21%	258,742
10/07/2026	13.39	13.39	13.17	13.27	-2.14%	144,040
10/06/2026	13.59	13.78	13.38	13.56	+0.44%	139,214
10/05/2026	13.30	13.57	13.15	13.50	+0.97%	199,540
10/02/2026	13.88	13.98	13.35	13.37	-2.19%	237,408
10/01/2026	13.62	13.95	13.30	13.67	+0.59%	260,910
10/01/2026	$0.04 Dividend
09/30/2026	13.74	13.78	13.57	13.59	-0.94%	229,380
09/29/2026	13.77	13.92	13.52	13.72	0.00%	174,100
09/28/2026	13.63	13.82	13.47	13.72	-0.65%	176,922
09/25/2026	13.50	13.82	13.46	13.81	+2.37%	200,835
09/24/2026	13.38	14.02	13.33	13.49	+0.22%	293,631
09/23/2026	13.85	13.98	13.46	13.46	-4.12%	218,688
09/22/2026	13.96	14.12	13.68	14.04	+1.96%	261,715
09/21/2026	13.42	13.91	13.24	13.77	+3.68%	328,334
09/18/2026	13.63	13.74	13.27	13.28	-3.55%	336,457
09/17/2026	14.08	14.11	13.73	13.77	-0.07%	280,950
09/16/2026	14.10	14.33	13.66	13.78	-1.71%	431,329
09/15/2026	14.29	14.44	13.96	14.02	-1.19%	357,228
09/14/2026	14.23	14.46	14.16	14.19	-2.53%	276,668
09/11/2026	14.87	15.20	14.54	14.56	-0.54%	293,569
09/10/2026	14.59	14.83	14.40	14.64	-0.81%	286,953
09/09/2026	15.20	15.38	14.71	14.76	-3.39%	432,456
09/08/2026	15.27	15.40	15.14	15.28	-0.97%	188,482
09/04/2026	15.09	15.46	15.09	15.42	+1.71%	217,882
09/03/2026	15.03	15.77	14.81	15.17	+2.22%	243,060
09/02/2026	14.63	14.98	14.62	14.84	+1.57%	219,553
09/01/2026	14.81	14.81	14.51	14.61	-1.81%	232,284
08/31/2026	14.94	15.16	14.68	14.88	-0.67%	219,460
08/28/2026	15.07	15.10	14.86	14.98	+0.20%	184,738
08/27/2026	15.24	15.40	14.88	14.95	-2.15%	183,005
08/26/2026	15.41	15.63	15.24	15.28	-0.33%	282,084
08/25/2026	15.23	15.43	15.05	15.32	+1.86%	230,726
08/24/2026	15.12	15.34	15.00	15.05	-0.53%	196,939
08/21/2026	15.04	15.14	14.98	15.13	+1.47%	286,278
08/20/2026	14.96	15.08	14.81	14.91	-1.58%	258,137
08/19/2026	15.37	15.45	15.10	15.15	+0.33%	194,433
08/18/2026	15.55	15.75	15.06	15.10	-3.01%	253,531
08/17/2026	15.99	15.99	15.55	15.56	-2.68%	127,717
08/14/2026	15.54	16.03	15.47	15.99	+2.10%	354,919
08/13/2026	16.06	16.18	15.60	15.66	-2.00%	471,567
08/12/2026	16.01	16.15	15.56	15.98	+0.12%	214,328
08/11/2026	15.77	16.12	15.77	15.96	+1.27%	241,037
08/10/2026	15.86	16.02	15.69	15.76	-1.25%	140,668
08/07/2026	15.83	16.04	15.83	15.96	+1.84%	136,436
08/06/2026	16.00	16.14	15.58	15.67	-2.06%	195,329
08/05/2026	16.09	16.27	15.82	16.00	-0.06%	201,623
08/04/2026	16.01	16.30	15.86	16.01	+1.32%	219,049
08/03/2026	15.53	15.84	15.34	15.80	+2.39%	231,641
07/31/2026	16.00	16.06	15.38	15.43	-2.70%	820,094
07/30/2026	16.26	16.31	15.73	15.86	-0.38%	380,095
07/29/2026	17.38	17.40	15.67	15.92	-9.36%	644,244
07/28/2026	17.47	17.77	17.20	17.57	+0.86%	304,993
07/28/2026	$0.23 Earnings
07/27/2026	17.37	17.55	17.14	17.42	+1.87%	323,021
07/24/2026	16.89	17.33	16.69	17.10	+1.00%	264,974
07/23/2026	16.58	16.95	16.45	16.93	+0.59%	191,603
07/22/2026	16.73	17.06	16.71	16.83	-0.06%	111,454
07/21/2026	16.75	16.88	16.58	16.84	+0.78%	155,042
07/20/2026	16.73	16.98	16.57	16.71	-1.12%	147,581
07/17/2026	17.05	17.57	16.88	16.90	-2.59%	192,675
07/16/2026	17.04	17.60	16.97	17.35	+1.99%	177,294
07/15/2026	17.10	17.29	16.70	17.01	+0.35%	160,772
07/14/2026	17.11	17.17	16.87	16.95	+0.24%	193,796
07/13/2026	17.14	17.24	16.71	16.91	-2.25%	129,811
07/10/2026	17.23	17.57	17.09	17.30	+1.28%	229,206
07/09/2026	16.94	17.31	16.80	17.08	+0.82%	192,464
07/08/2026	17.43	17.43	16.88	16.94	-4.01%	267,016
07/07/2026	18.34	18.38	17.57	17.65	-4.07%	185,523
07/06/2026	18.33	18.60	18.04	18.40	+1.32%	121,105
07/02/2026	18.49	18.68	17.85	18.16	-1.03%	268,813
07/01/2026	18.55	18.67	18.16	18.35	-1.39%	192,591
06/30/2026	18.69	18.82	18.55	18.61	+0.43%	379,097
06/29/2026	19.01	19.20	18.48	18.53	-3.83%	192,020