TTAM
TITAN AMERICA (TTAM)
NYSE
$15.16-$0.02 (-0.10%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • -3.41%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -10.18%
    Low Price$14.95
    High Price$17.62
  • 3 Months
    -1.14%
    Low Price$14.95
    High Price$19.32
  • 1 Year
    -3.41%
    Low Price$14.13
    High Price$19.32
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
15.08
15.18
15.02
15.17
+1.47%
286,278
08/20/2026
15.00
15.12
14.85
14.95
-1.58%
258,137
08/19/2026
15.42
15.50
15.14
15.19
+0.33%
194,433
08/18/2026
15.60
15.80
15.10
15.14
-3.01%
253,531
08/17/2026
16.04
16.04
15.60
15.61
-2.68%
127,717
08/14/2026
15.59
16.08
15.52
16.04
+2.10%
354,919
08/13/2026
16.11
16.23
15.65
15.71
-2.00%
471,567
08/12/2026
16.06
16.20
15.61
16.03
+0.12%
214,328
08/11/2026
15.82
16.17
15.82
16.01
+1.27%
241,037
08/10/2026
15.91
16.07
15.74
15.81
-1.25%
140,668
08/07/2026
15.88
16.09
15.88
16.01
+1.84%
136,436
08/06/2026
16.05
16.19
15.63
15.72
-2.06%
195,329
08/05/2026
16.14
16.32
15.87
16.05
-0.06%
201,623
08/04/2026
16.06
16.35
15.91
16.06
+1.32%
219,049
08/03/2026
15.58
15.89
15.39
15.85
+2.39%
231,641
07/31/2026
16.05
16.11
15.43
15.48
-2.70%
820,094
07/30/2026
16.31
16.36
15.77
15.91
-0.38%
380,095
07/29/2026
17.43
17.46
15.72
15.97
-9.36%
644,244
07/28/2026
17.52
17.82
17.25
17.62
+0.86%
304,993
07/28/2026
$0.23 Earnings
07/27/2026
17.42
17.60
17.19
17.47
+1.87%
323,021
07/24/2026
16.94
17.39
16.74
17.15
+1.00%
264,974
07/23/2026
16.63
17.00
16.50
16.98
+0.59%
191,603
07/22/2026
16.78
17.11
16.76
16.88
-0.06%
111,454
07/21/2026
16.80
16.93
16.63
16.89
+0.78%
155,042
07/20/2026
16.78
17.03
16.62
16.76
-1.12%
147,581
07/17/2026
17.10
17.62
16.93
16.95
-2.59%
192,675
07/16/2026
17.09
17.65
17.02
17.40
+1.99%
177,294
07/15/2026
17.15
17.34
16.75
17.06
+0.35%
160,772
07/14/2026
17.16
17.22
16.92
17.00
+0.24%
193,796
07/13/2026
17.19
17.30
16.76
16.96
-2.25%
129,811
07/10/2026
17.28
17.62
17.14
17.35
+1.28%
229,206
07/09/2026
16.99
17.36
16.85
17.13
+0.82%
192,464
07/08/2026
17.48
17.48
16.93
16.99
-4.01%
267,016
07/07/2026
18.39
18.43
17.62
17.70
-4.07%
185,523
07/06/2026
18.38
18.65
18.09
18.45
+1.32%
121,105
07/02/2026
18.54
18.73
17.90
18.21
-1.03%
268,813
07/01/2026
18.60
18.72
18.21
18.40
-1.39%
192,591
06/30/2026
18.74
18.88
18.60
18.66
+0.43%
379,097
06/29/2026
19.07
19.26
18.54
18.58
-3.83%
192,020
06/26/2026
19.23
19.43
18.86
19.32
+0.10%
825,480
06/25/2026
18.90
19.57
18.82
19.30
+2.82%
252,545
06/24/2026
17.92
18.79
17.92
18.77
+4.74%
421,043
06/23/2026
18.00
18.19
17.65
17.92
-1.59%
243,796
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