TTAM
TITAN AMERICA (TTAM)
NYSE
$17.94-$0.27 (-1.48%)
Price as of Jun 23, 2026 7:01 PM EDT
  • $3.4B
    Market Cap
  • 41.02%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +20.23%
    Low Price$15.37
    High Price$18.37
  • 3 Months
    +28.84%
    Low Price$14.27
    High Price$18.37
  • 1 Year
    +41.02%
    Low Price$12.25
    High Price$19.18
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
18.29
18.47
18.06
18.21
-0.87%
241,169
06/18/2026
17.76
18.40
17.74
18.37
+4.67%
277,403
06/18/2026
$0.04 Dividend
06/17/2026
17.27
17.95
17.18
17.55
+1.85%
626,397
06/16/2026
17.23
17.53
17.14
17.23
+0.94%
183,008
06/15/2026
16.96
17.27
16.75
17.07
+3.01%
169,821
06/12/2026
16.67
16.96
16.54
16.57
+0.67%
128,958
06/11/2026
15.81
16.47
15.61
16.46
+5.30%
302,592
06/10/2026
15.76
16.06
15.51
15.63
-0.82%
233,592
06/09/2026
15.50
15.93
15.12
15.76
+2.80%
679,911
06/08/2026
15.64
15.64
15.29
15.34
-1.91%
189,245
06/05/2026
15.84
15.92
15.53
15.63
-2.00%
178,441
06/04/2026
15.92
16.38
15.88
15.95
+0.63%
305,594
06/03/2026
15.72
15.95
15.43
15.85
+0.63%
327,161
06/02/2026
15.92
16.23
15.65
15.75
-1.50%
467,551
06/01/2026
16.08
16.33
15.62
15.99
-1.48%
610,651
05/29/2026
16.43
16.63
16.18
16.23
-0.61%
393,268
05/28/2026
16.33
16.50
16.21
16.33
+0.18%
262,445
05/27/2026
15.87
16.41
15.84
16.30
+3.68%
203,481
05/26/2026
15.35
15.75
15.22
15.72
+3.82%
326,713
05/22/2026
15.60
15.61
14.98
15.15
-1.30%
173,893
05/21/2026
15.19
15.40
15.02
15.35
-0.06%
205,924
05/20/2026
15.08
15.44
15.03
15.36
+1.65%
185,434
05/19/2026
15.36
15.45
14.97
15.11
-2.07%
172,962
05/18/2026
15.87
16.13
15.39
15.42
-1.84%
146,166
05/15/2026
15.86
15.98
15.60
15.71
-3.43%
340,086
05/14/2026
15.87
16.47
15.87
16.27
+2.90%
187,864
05/13/2026
16.00
16.24
15.71
15.81
-1.80%
122,074
05/12/2026
16.50
16.50
15.95
16.10
-3.18%
216,046
05/11/2026
16.47
16.69
15.77
16.63
+0.91%
159,357
05/08/2026
17.09
17.09
16.47
16.48
-1.37%
217,868
05/07/2026
17.02
17.46
16.37
16.71
-1.53%
591,413
05/06/2026
16.24
17.35
16.24
16.97
+4.42%
208,295
05/05/2026
16.31
16.44
16.11
16.25
+1.43%
281,185
05/05/2026
$0.18 Earnings
05/04/2026
16.62
16.70
15.93
16.02
-4.35%
227,614
05/01/2026
16.59
16.93
16.29
16.75
+1.82%
215,004
04/30/2026
16.21
16.54
16.03
16.45
+2.61%
197,747
04/29/2026
16.10
16.47
15.88
16.03
-1.05%
188,854
04/28/2026
16.23
16.38
15.91
16.20
-0.61%
170,090
04/27/2026
16.36
16.60
16.30
16.30
-0.73%
135,343
04/24/2026
16.22
16.66
16.04
16.42
+0.37%
172,367
04/23/2026
16.35
16.88
16.33
16.36
-0.18%
271,913
04/22/2026
16.40
16.50
16.17
16.39
+0.86%
203,882
04/21/2026
16.86
16.86
16.22
16.25
-2.63%
172,943
04/20/2026
16.54
16.74
16.46
16.69
+0.72%
136,077
04/20/2026
$0.04 Dividend
04/17/2026
16.35
16.90
16.18
16.57
+4.39%
231,076
04/16/2026
16.08
16.08
15.75
15.88
-0.50%
120,016
04/15/2026
16.22
16.23
15.94
15.96
-2.49%
132,788
04/14/2026
16.29
16.56
16.29
16.36
+0.31%
133,735
04/13/2026
15.82
16.52
15.78
16.31
+1.74%
277,396
04/10/2026
16.12
16.13
15.86
16.03
+0.94%
203,256
04/09/2026
15.79
16.07
15.67
15.89
-0.25%
139,019
04/08/2026
15.78
16.31
15.78
15.93
+6.81%
285,571
04/07/2026
14.68
15.12
14.58
14.91
+0.27%
226,279
04/06/2026
15.19
15.19
14.82
14.87
-0.99%
175,662
04/02/2026
14.90
15.35
14.59
15.02
-1.18%
153,789
04/01/2026
15.10
15.52
14.96
15.20
+1.94%
189,735
03/31/2026
14.44
15.11
14.42
14.91
+4.98%
492,120
03/30/2026
15.07
15.07
14.18
14.20
-3.71%
391,707
03/27/2026
14.74
14.97
14.55
14.75
-0.80%
171,183
03/26/2026
15.18
15.46
14.87
14.87
-3.49%
227,721
03/25/2026
15.41
15.48
15.03
15.41
+3.20%
350,351
03/24/2026
14.63
14.94
14.44
14.93
+2.04%
699,745
03/23/2026
14.62
15.01
14.28
14.63
+3.52%
924,573
03/20/2026
14.60
14.68
13.83
14.13
-3.47%
776,808
03/19/2026
14.39
14.99
14.39
14.64
-1.74%
580,963
03/18/2026
15.44
15.80
14.75
14.90
-6.38%
639,750
03/17/2026
15.89
16.06
15.57
15.92
+1.98%
474,569
03/17/2026
$0.24 Earnings
03/16/2026
15.77
15.92
15.59
15.61
+0.58%
271,356
03/13/2026
15.81
15.89
15.31
15.52
-1.33%
333,804
03/12/2026
15.88
16.22
15.69
15.73
-3.54%
394,208
03/11/2026
16.06
16.40
16.05
16.30
+0.86%
209,669
03/10/2026
15.77
16.45
15.77
16.16
+1.56%
321,367
03/09/2026
15.59
16.03
15.27
15.92
-0.44%
252,223
03/06/2026
16.14
16.26
15.43
15.98
-3.19%
522,808
03/05/2026
16.77
17.21
16.28
16.51
-3.49%
330,898
03/04/2026
16.96
17.50
16.91
17.11
+2.69%
188,488
03/03/2026
16.92
16.97
16.11
16.66
-4.23%
506,508
03/02/2026
17.83
17.83
17.12
17.40
-3.53%
354,730
02/27/2026
18.41
18.50
17.93
18.04
-3.51%
348,534
02/26/2026
18.61
18.70
18.02
18.69
+0.91%
168,788
02/25/2026
19.17
19.23
18.46
18.52
-2.97%
294,976
02/24/2026
18.53
19.16
18.51
19.09
+3.51%
267,496
02/23/2026
18.65
18.72
18.17
18.44
-2.01%
189,458
02/20/2026
18.23
18.85
18.09
18.82
+2.83%
220,868
02/19/2026
18.11
18.33
17.94
18.30
-0.43%
212,272
02/18/2026
18.21
18.73
18.06
18.38
+1.32%
337,202
02/17/2026
18.26
18.43
17.82
18.14
-1.94%
235,070
02/13/2026
18.28
18.72
18.03
18.50
+1.92%
205,389
02/12/2026
18.71
18.83
18.01
18.15
-2.30%
206,832
02/11/2026
18.91
19.07
18.56
18.58
-1.74%
182,330
02/10/2026
18.80
19.33
18.71
18.91
+0.48%
372,550
02/09/2026
18.53
18.92
18.53
18.82
+1.34%
143,903
02/06/2026
17.78
18.67
17.66
18.57
+5.30%
263,818
02/05/2026
18.63
18.63
17.48
17.64
-4.11%
287,703
02/04/2026
18.01
18.61
17.87
18.39
+2.78%
335,564
02/03/2026
17.60
18.21
17.60
17.90
+1.52%
245,168