Titan America SA (TTAM) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	13.69	13.87	13.54	13.67	-0.07%	136,900
2026-10-15	13.12	13.69	13.12	13.68	+4.67%	236,700
2026-10-14	12.88	13.17	12.88	13.07	-0.23%	274,800
2026-10-13	13.18	13.21	12.97	13.10	+0.23%	153,400
2026-10-12	12.97	13.20	12.97	13.07	-0.08%	159,000
2026-10-09	13.16	13.19	13.03	13.08	-0.23%	136,300
2026-10-08	13.12	13.21	12.92	13.11	-1.21%	258,700
2026-10-07	13.39	13.39	13.17	13.27	-2.14%	144,000
2026-10-06	13.59	13.78	13.38	13.56	+0.44%	139,214
2026-10-05	13.30	13.56	13.15	13.50	+0.97%	199,540
2026-10-02	13.88	13.98	13.35	13.37	-2.19%	237,400
2026-10-01	13.62	13.95	13.30	13.67	+0.29%	260,900
2026-09-30	13.78	13.82	13.61	13.63	-0.94%	229,300
2026-09-29	13.81	13.96	13.56	13.76	+0.00%	174,100
2026-09-28	13.67	13.86	13.51	13.76	-0.65%	176,900
2026-09-25	13.54	13.86	13.50	13.85	+2.37%	200,800
2026-09-24	13.42	14.06	13.37	13.53	+0.22%	293,600
2026-09-23	13.89	14.02	13.50	13.50	-4.12%	218,700
2026-09-22	14.00	14.16	13.72	14.08	+1.96%	261,700
2026-09-21	13.46	13.95	13.28	13.81	+3.68%	328,300
2026-09-18	13.67	13.78	13.31	13.32	-3.55%	336,500
2026-09-17	14.12	14.15	13.77	13.81	-0.07%	280,900
2026-09-16	14.14	14.37	13.70	13.82	-1.71%	431,300
2026-09-15	14.33	14.48	14.00	14.06	-1.19%	357,200
2026-09-14	14.27	14.50	14.20	14.23	-2.53%	276,700
2026-09-11	14.91	15.24	14.58	14.60	-0.54%	293,600
2026-09-10	14.63	14.87	14.44	14.68	-0.81%	287,000
2026-09-09	15.24	15.43	14.75	14.80	-3.39%	432,400
2026-09-08	15.31	15.45	15.19	15.32	-0.97%	187,800
2026-09-04	15.13	15.51	15.13	15.47	+1.71%	217,900
2026-09-03	15.07	15.82	14.85	15.21	+2.22%	243,100
2026-09-02	14.67	15.02	14.66	14.88	+1.57%	219,600
2026-09-01	14.85	14.85	14.55	14.65	-1.81%	232,300
2026-08-31	14.98	15.20	14.72	14.92	-0.67%	219,500
2026-08-28	15.11	15.14	14.90	15.02	+0.20%	184,700
2026-08-27	15.28	15.45	14.92	14.99	-2.15%	183,000
2026-08-26	15.46	15.68	15.28	15.32	-0.33%	282,100
2026-08-25	15.27	15.48	15.09	15.37	+1.86%	230,700
2026-08-24	15.16	15.39	15.04	15.09	-0.53%	196,900
2026-08-21	15.08	15.18	15.02	15.17	+1.47%	286,300
2026-08-20	15.00	15.12	14.85	14.95	-1.58%	258,100
2026-08-19	15.42	15.50	15.14	15.19	+0.33%	194,400
2026-08-18	15.60	15.80	15.10	15.14	-3.01%	253,500
2026-08-17	16.04	16.04	15.60	15.61	-2.68%	127,700
2026-08-14	15.59	16.08	15.52	16.04	+2.10%	354,900
2026-08-13	16.11	16.23	15.65	15.71	-2.00%	471,600
2026-08-12	16.06	16.20	15.61	16.03	+0.12%	214,300
2026-08-11	15.82	16.16	15.82	16.01	+1.27%	241,000
2026-08-10	15.91	16.07	15.74	15.81	-1.25%	140,700
2026-08-07	15.88	16.09	15.88	16.01	+1.84%	136,400
2026-08-06	16.05	16.18	15.63	15.72	-2.06%	195,300
2026-08-05	16.14	16.32	15.87	16.05	-0.06%	201,600
2026-08-04	16.06	16.35	15.91	16.06	+1.32%	219,000
2026-08-03	15.58	15.88	15.39	15.85	+2.39%	231,300
2026-07-31	16.05	16.11	15.43	15.48	-2.70%	820,100
2026-07-30	16.31	16.36	15.77	15.91	-0.38%	380,100
2026-07-29	17.43	17.45	15.72	15.97	-9.36%	643,600
2026-07-28	17.52	17.82	17.25	17.62	+0.86%	305,100
2026-07-27	17.42	17.60	17.19	17.47	+1.87%	323,000
2026-07-24	16.94	17.39	16.74	17.15	+1.00%	265,000
2026-07-23	16.63	17.00	16.50	16.98	+0.59%	191,600
2026-07-22	16.78	17.11	16.75	16.88	-0.06%	111,500
2026-07-21	16.80	16.93	16.63	16.89	+0.78%	155,000
2026-07-20	16.78	17.03	16.62	16.76	-1.12%	147,600
2026-07-17	17.10	17.62	16.93	16.95	-2.59%	192,700
2026-07-16	17.09	17.65	17.02	17.40	+1.99%	177,200
2026-07-15	17.15	17.34	16.75	17.06	+0.35%	160,800
2026-07-14	17.16	17.22	16.92	17.00	+0.24%	193,800
2026-07-13	17.19	17.30	16.76	16.96	-2.25%	129,800
2026-07-10	17.28	17.62	17.14	17.35	+1.28%	229,200
2026-07-09	16.99	17.36	16.85	17.13	+0.82%	192,500
2026-07-08	17.48	17.48	16.93	16.99	-4.01%	267,000
2026-07-07	18.39	18.43	17.62	17.70	-4.07%	185,500
2026-07-06	18.38	18.65	18.09	18.45	+1.32%	121,100
2026-07-02	18.54	18.73	17.90	18.21	-1.03%	268,800
2026-07-01	18.60	18.72	18.21	18.40	-1.39%	192,600
2026-06-30	18.74	18.88	18.60	18.66	+0.43%	379,100
2026-06-29	19.07	19.26	18.54	18.58	-3.83%	192,000
2026-06-26	19.23	19.43	18.86	19.32	+0.10%	825,500
2026-06-25	18.90	19.57	18.82	19.30	+2.82%	252,500
2026-06-24	17.92	18.79	17.92	18.77	+4.74%	421,000
2026-06-23	18.00	18.19	17.65	17.92	-1.59%	243,800
2026-06-22	18.29	18.47	18.06	18.21	-0.87%	241,100
2026-06-18	17.76	18.40	17.74	18.37	+4.43%	277,400
2026-06-17	17.31	17.99	17.22	17.59	+1.85%	626,400
2026-06-16	17.27	17.57	17.18	17.27	+0.94%	183,000
2026-06-15	17.00	17.31	16.79	17.11	+3.01%	169,800
2026-06-12	16.71	17.00	16.58	16.61	+0.67%	128,800
2026-06-11	15.85	16.51	15.65	16.50	+5.30%	302,600
2026-06-10	15.80	16.10	15.54	15.67	-0.82%	233,600
2026-06-09	15.54	15.97	15.15	15.80	+2.80%	679,900
2026-06-08	15.68	15.68	15.32	15.37	-1.91%	189,200
2026-06-05	15.88	15.96	15.57	15.67	-2.00%	178,400
2026-06-04	15.96	16.42	15.92	15.99	+0.63%	305,600
2026-06-03	15.76	15.99	15.47	15.89	+0.63%	332,900
2026-06-02	15.96	16.27	15.69	15.79	-1.50%	467,600
2026-06-01	16.12	16.37	15.66	16.03	-1.48%	610,900
2026-05-29	16.47	16.66	16.22	16.27	-0.61%	393,300
2026-05-28	16.37	16.54	16.25	16.37	+0.18%	262,400
2026-05-27	15.91	16.45	15.88	16.34	+3.68%	203,500
2026-05-26	15.38	15.79	15.25	15.76	+3.82%	326,700
2026-05-22	15.64	15.65	15.02	15.18	-1.30%	173,900
2026-05-21	15.22	15.44	15.05	15.38	-0.06%	205,900
2026-05-20	15.11	15.48	15.06	15.39	+1.65%	185,400
2026-05-19	15.40	15.49	15.00	15.14	-2.07%	173,000
2026-05-18	15.91	16.17	15.43	15.46	-1.84%	146,200
2026-05-15	15.90	16.02	15.64	15.75	-3.43%	340,100
2026-05-14	15.91	16.51	15.91	16.31	+2.90%	187,900
2026-05-13	16.04	16.28	15.75	15.85	-1.80%	122,100
2026-05-12	16.54	16.54	15.99	16.14	-3.18%	216,000
2026-05-11	16.51	16.73	15.80	16.67	+0.91%	159,400
2026-05-08	17.13	17.13	16.51	16.52	-1.37%	217,900
2026-05-07	17.06	17.50	16.41	16.75	-1.53%	591,400
2026-05-06	16.28	17.39	16.28	17.01	+4.42%	208,300
2026-05-05	16.35	16.48	16.15	16.29	+1.43%	281,200
2026-05-04	16.66	16.74	15.97	16.06	-4.35%	227,600
2026-05-01	16.63	16.97	16.33	16.79	+1.82%	215,000
2026-04-30	16.25	16.58	16.07	16.49	+2.61%	197,700
2026-04-29	16.14	16.51	15.91	16.07	-1.05%	188,900
2026-04-28	16.27	16.41	15.95	16.24	-0.61%	170,100
2026-04-27	16.40	16.64	16.34	16.34	-0.73%	135,300
2026-04-24	16.26	16.70	16.08	16.46	+0.37%	172,400
2026-04-23	16.39	16.92	16.36	16.40	-0.18%	271,900
2026-04-22	16.44	16.54	16.21	16.43	+0.86%	203,900
2026-04-21	16.90	16.90	16.26	16.29	-2.63%	172,900
2026-04-20	16.58	16.78	16.50	16.73	+0.48%	136,100
2026-04-17	16.43	16.98	16.26	16.65	+4.39%	231,100
2026-04-16	16.16	16.16	15.82	15.95	-0.50%	120,000
2026-04-15	16.30	16.31	16.01	16.03	-2.49%	132,800
2026-04-14	16.37	16.64	16.37	16.44	+0.31%	133,700
2026-04-13	15.89	16.60	15.85	16.39	+1.74%	277,400
2026-04-10	16.20	16.20	15.93	16.11	+0.94%	203,200
2026-04-09	15.86	16.14	15.74	15.96	-0.25%	139,100
2026-04-08	15.85	16.39	15.85	16.00	+6.81%	285,600
2026-04-07	14.75	15.19	14.64	14.98	+0.27%	226,200
2026-04-06	15.26	15.26	14.88	14.94	-0.99%	175,700
2026-04-02	14.97	15.42	14.66	15.09	-1.18%	153,800
2026-04-01	15.17	15.59	15.03	15.27	+1.94%	189,700
2026-03-31	14.51	15.19	14.49	14.98	+4.98%	492,100
2026-03-30	15.14	15.14	14.25	14.27	-3.71%	391,700
2026-03-27	14.81	15.04	14.62	14.82	-0.80%	171,200
2026-03-26	15.25	15.53	14.94	14.94	-3.49%	227,700
2026-03-25	15.48	15.55	15.10	15.48	+3.20%	350,400
2026-03-24	14.70	15.01	14.51	15.00	+2.04%	699,700
2026-03-23	14.69	15.08	14.35	14.70	+3.52%	924,600
2026-03-20	14.66	14.75	13.89	14.20	-3.47%	776,800
2026-03-19	14.46	15.06	14.46	14.71	-1.74%	580,600
2026-03-18	15.51	15.87	14.82	14.97	-6.38%	639,800
2026-03-17	15.96	16.14	15.64	15.99	+1.98%	474,700
2026-03-16	15.84	15.99	15.66	15.68	+0.58%	271,400
2026-03-13	15.88	15.96	15.38	15.59	-1.33%	333,800
2026-03-12	15.95	16.30	15.76	15.80	-3.54%	394,200
2026-03-11	16.14	16.48	16.13	16.38	+0.86%	209,700
2026-03-10	15.84	16.53	15.84	16.24	+1.56%	321,400
2026-03-09	15.66	16.11	15.34	15.99	-0.44%	252,200
2026-03-06	16.22	16.34	15.50	16.06	-3.19%	522,800
2026-03-05	16.85	17.29	16.36	16.59	-3.49%	323,100
2026-03-04	17.04	17.58	16.98	17.19	+2.69%	188,500
2026-03-03	17.00	17.05	16.18	16.74	-4.23%	506,500
2026-03-02	17.91	17.91	17.20	17.48	-3.53%	354,700
2026-02-27	18.50	18.59	18.01	18.12	-3.51%	348,500
2026-02-26	18.70	18.79	18.10	18.78	+0.91%	168,800
2026-02-25	19.26	19.32	18.55	18.61	-2.97%	295,000
2026-02-24	18.62	19.25	18.59	19.18	+3.51%	267,500
2026-02-23	18.74	18.80	18.25	18.53	-2.01%	189,100
2026-02-20	18.32	18.94	18.18	18.91	+2.83%	220,600
2026-02-19	18.19	18.42	18.02	18.39	-0.43%	212,300
2026-02-18	18.30	18.82	18.14	18.47	+1.32%	337,200
2026-02-17	18.35	18.52	17.90	18.23	-1.94%	235,100
2026-02-13	18.37	18.81	18.11	18.59	+1.92%	205,400
2026-02-12	18.80	18.91	18.09	18.24	-2.30%	206,800
2026-02-11	19.00	19.16	18.65	18.67	-1.74%	182,300
2026-02-10	18.89	19.42	18.80	19.00	+0.48%	372,600
2026-02-09	18.62	19.00	18.62	18.91	+1.34%	143,900
2026-02-06	17.86	18.76	17.75	18.66	+5.30%	263,800
2026-02-05	18.72	18.72	17.56	17.72	-4.11%	287,600
2026-02-04	18.09	18.70	17.95	18.48	+2.78%	335,600
2026-02-03	17.68	18.30	17.68	17.98	+1.52%	245,200
2026-02-02	17.32	17.86	17.32	17.71	+2.02%	229,000
2026-01-30	17.72	18.12	17.17	17.36	-3.93%	2,749,200
2026-01-29	18.05	18.08	17.48	18.07	+1.23%	384,900
2026-01-28	17.78	18.15	17.71	17.85	+0.45%	412,900
2026-01-27	18.20	18.41	17.76	17.77	-1.71%	453,900
2026-01-26	17.82	18.57	17.80	18.08	+2.09%	836,800
2026-01-23	17.55	18.16	17.23	17.71	+3.81%	806,300
2026-01-22	17.22	17.48	16.91	17.06	+0.35%	158,200
2026-01-21	17.06	17.14	16.70	17.00	+1.31%	144,000
2026-01-20	16.85	17.00	16.57	16.78	-2.56%	258,700
2026-01-16	17.33	17.65	17.16	17.22	-1.09%	219,300
2026-01-15	17.34	17.56	17.25	17.41	+0.93%	247,400
2026-01-14	17.68	17.75	17.21	17.25	-2.54%	206,900
2026-01-13	17.96	17.96	17.66	17.70	-0.84%	208,600
2026-01-12	17.54	18.00	17.35	17.85	+1.36%	482,800
2026-01-09	17.05	17.74	16.98	17.61	+4.39%	458,500
2026-01-08	16.63	17.09	16.55	16.87	+1.93%	248,300
2026-01-07	17.20	17.20	16.51	16.55	-3.83%	267,000
2026-01-06	16.94	17.22	16.70	17.21	+1.06%	192,600
2026-01-05	16.65	17.20	16.65	17.03	+1.92%	246,500
2026-01-02	16.55	16.74	16.39	16.71	+1.40%	119,500
2025-12-31	16.62	16.66	16.24	16.48	-0.72%	335,100
2025-12-30	16.97	17.00	16.56	16.60	-2.30%	178,200
2025-12-29	16.97	17.23	16.86	16.99	-0.23%	226,900
2025-12-26	17.06	17.07	16.85	17.03	+0.41%	176,800
2025-12-24	16.91	17.00	16.86	16.96	+0.00%	53,200
2025-12-23	16.95	17.04	16.75	16.96	-0.12%	100,600
2025-12-22	16.98	17.20	16.90	16.98	-0.29%	194,400
2025-12-19	16.73	17.18	16.73	17.03	+0.77%	289,700
2025-12-18	16.65	17.08	16.62	16.90	+3.24%	273,800
2025-12-17	16.72	16.90	16.36	16.37	-2.79%	230,000
2025-12-16	16.94	17.11	16.77	16.84	-0.36%	193,100
2025-12-15	17.02	17.09	16.63	16.90	+1.68%	181,900
2025-12-12	16.90	16.94	16.54	16.62	-1.77%	225,600
2025-12-11	16.62	17.08	16.55	16.92	+2.48%	213,400
2025-12-10	15.89	16.71	15.73	16.51	+3.58%	354,600
2025-12-09	15.61	16.14	15.60	15.94	+1.85%	255,200
2025-12-08	15.64	15.98	15.40	15.65	+0.51%	223,600
2025-12-05	15.90	15.90	15.46	15.57	-1.58%	248,200
2025-12-04	16.11	16.21	15.78	15.82	-1.80%	229,600
2025-12-03	16.05	16.15	15.85	16.11	+0.50%	269,300
2025-12-02	16.12	16.15	15.67	16.03	+0.12%	941,200
2025-12-01	16.09	16.45	15.95	16.01	-1.42%	277,900
2025-11-28	16.12	16.41	15.93	16.24	+0.68%	135,900
2025-11-26	15.89	16.32	15.87	16.13	+0.56%	273,600
2025-11-25	15.23	16.10	15.15	16.04	+5.11%	354,200
2025-11-24	14.85	15.31	14.74	15.26	+2.76%	214,200
2025-11-21	14.56	15.16	14.53	14.85	+3.34%	231,700
2025-11-20	15.00	15.15	14.29	14.37	-2.51%	96,100
2025-11-19	15.13	15.21	14.72	14.74	-1.93%	171,300
2025-11-18	15.00	15.04	14.64	15.03	+0.07%	338,100
2025-11-17	15.49	15.60	14.90	15.02	-3.10%	285,000
2025-11-14	15.59	15.59	15.03	15.50	-1.96%	132,700
2025-11-13	15.51	15.86	15.51	15.81	+0.70%	168,300
2025-11-12	15.81	15.91	15.57	15.70	-0.13%	94,000
2025-11-11	15.99	15.99	15.00	15.72	-1.87%	235,300
2025-11-10	15.64	16.08	15.62	16.02	+3.02%	180,700
2025-11-07	15.26	15.78	15.15	15.55	+1.57%	410,800
2025-11-06	16.10	16.10	15.23	15.31	+2.75%	393,000
2025-11-05	14.88	15.11	14.71	14.90	+0.54%	180,300
2025-11-04	14.91	15.33	14.79	14.82	-1.72%	185,800
2025-11-03	14.75	15.14	14.63	15.08	+2.17%	406,500
2025-10-31	14.72	14.89	14.54	14.76	+0.14%	280,800
2025-10-30	15.20	15.42	14.69	14.74	-4.16%	190,900
2025-10-29	15.52	16.00	15.31	15.38	-0.84%	184,300
2025-10-28	15.45	15.59	15.29	15.51	+0.65%	121,800
2025-10-27	15.24	15.45	15.10	15.41	+1.78%	131,500
2025-10-24	15.22	15.39	15.13	15.14	+0.60%	139,100
2025-10-23	15.15	15.24	14.95	15.05	-0.66%	111,500
2025-10-22	15.26	15.44	15.09	15.15	-1.11%	98,000
2025-10-21	15.04	15.35	14.91	15.32	+1.46%	91,000
2025-10-20	14.99	15.22	14.88	15.10	+1.48%	147,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.69%). Worst month: Mar (-13.68%). Based on 2 years of daily data (2025–2026).

Jan+3.89%
Feb-1.84%
Mar-13.68%
Apr+3.88%
May+1.93%
Jun+3.00%
Jul+0.64%
Aug+3.26%
Sep-4.53%
Oct-0.27%
Nov+7.69%
Dec+2.94%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Titan America SA's (TTAM) latest close?

13.67 on 2026-10-16, from the Closelook data lake's daily price record.

What is TTAM's 52-week high and low?

19.57 high and 12.88 low over the trailing 52 weeks, as of 2026-10-16.

What is Titan America SA's strongest and weakest month historically?

Historically, TTAM's strongest calendar month has been Nov (average +7.69%) and its weakest Mar (average -13.68%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 425 daily bars in the Closelook data lake.