TTAM
TITAN AMERICA (TTAM)
NYSE
$13.37-$0.005 (-0.04%)
Price as of Oct 02, 2026 7:54 PM EDT
  • $2.5B
    Market Cap
  • -11.50%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -9.88%
    Low Price$13.28
    High Price$15.42
  • 3 Months
    -26.36%
    Low Price$13.28
    High Price$18.40
  • 1 Year
    -11.50%
    Low Price$13.28
    High Price$19.26
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
19.17
19.37
18.80
19.26
+0.10%
825,480
06/25/2026
18.84
19.51
18.76
19.24
+2.82%
252,545
06/24/2026
17.87
18.73
17.87
18.71
+4.74%
421,043
06/23/2026
17.95
18.14
17.60
17.87
-1.59%
243,796
06/22/2026
18.24
18.42
18.01
18.16
-0.87%
241,169
06/18/2026
17.71
18.35
17.69
18.32
+4.67%
277,403
06/18/2026
$0.04 Dividend
06/17/2026
17.22
17.90
17.13
17.50
+1.85%
626,397
06/16/2026
17.18
17.48
17.09
17.18
+0.94%
183,008
06/15/2026
16.91
17.22
16.70
17.02
+3.01%
169,821
06/12/2026
16.62
16.91
16.49
16.52
+0.67%
128,958
06/11/2026
15.77
16.42
15.57
16.41
+5.30%
302,592
06/10/2026
15.72
16.02
15.46
15.59
-0.82%
233,592
06/09/2026
15.46
15.89
15.07
15.72
+2.80%
679,911
06/08/2026
15.60
15.60
15.24
15.29
-1.91%
189,245
06/05/2026
15.80
15.88
15.49
15.59
-2.00%
178,441
06/04/2026
15.88
16.33
15.84
15.91
+0.63%
305,594
06/03/2026
15.68
15.91
15.39
15.81
+0.63%
327,161
06/02/2026
15.88
16.19
15.61
15.71
-1.50%
467,551
06/01/2026
16.04
16.28
15.58
15.95
-1.48%
610,651
05/29/2026
16.38
16.58
16.14
16.19
-0.61%
393,268
05/28/2026
16.28
16.45
16.17
16.28
+0.18%
262,445
05/27/2026
15.83
16.36
15.79
16.25
+3.68%
203,481
05/26/2026
15.30
15.71
15.17
15.68
+3.82%
326,713
05/22/2026
15.56
15.57
14.94
15.10
-1.30%
173,893
05/21/2026
15.14
15.35
14.97
15.30
-0.06%
205,924
05/20/2026
15.03
15.40
14.98
15.31
+1.65%
185,434
05/19/2026
15.32
15.41
14.92
15.06
-2.07%
172,962
05/18/2026
15.83
16.09
15.35
15.38
-1.84%
146,166
05/15/2026
15.82
15.93
15.56
15.67
-3.43%
340,086