Titan America S.A.
TTAMNYSEBasic Materials● Active
$15.37
$-0.30(-1.91%)
Market Cap$2.8B
P/E Ratio—
52W High$19.42
52W Low$12.18
Titan America S.A. (TTAM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ttam · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$19.42
Feb 10, 2026
-20.9% from here
5-Year Low5Y
$10.80
Apr 9, 2025
+42.3% from low
IPO Priceadj.
$16.70
Feb 7, 2025
-8.0% since IPO
1 Year Ago
$14.05
Jun 9, 2025
+9.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TTAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.68 | $15.68 | $15.34 | $15.48 | $15.48 | 138K | -1.31% |
| Jun 5, 2026 | $15.88 | $15.96 | $15.57 | $15.67 | $15.67 | 178K | -1.32% |
| Jun 4, 2026 | $15.96 | $16.42 | $15.92 | $15.99 | $15.99 | 306K | +0.19% |
| Jun 3, 2026 | $15.76 | $15.99 | $15.47 | $15.89 | $15.89 | 333K | +0.82% |
| Jun 2, 2026 | $15.96 | $16.27 | $15.69 | $15.79 | $15.79 | 468K | -1.07% |
| Jun 1, 2026 | $16.12 | $16.37 | $15.66 | $16.03 | $16.03 | 611K | -0.56% |
| May 29, 2026 | $16.47 | $16.67 | $16.22 | $16.27 | $16.27 | 393K | -1.21% |
| May 28, 2026 | $16.37 | $16.54 | $16.25 | $16.37 | $16.37 | 262K | +0.00% |
| May 27, 2026 | $15.91 | $16.45 | $15.88 | $16.34 | $16.34 | 204K | +2.70% |
| May 26, 2026 | $15.38 | $15.79 | $15.25 | $15.76 | $15.76 | 327K | +2.47% |
| May 22, 2026 | $15.64 | $15.65 | $15.02 | $15.18 | $15.18 | 174K | -2.94% |
| May 21, 2026 | $15.22 | $15.44 | $15.05 | $15.38 | $15.38 | 206K | +1.05% |
| May 20, 2026 | $15.11 | $15.48 | $15.06 | $15.39 | $15.39 | 185K | +1.85% |
| May 19, 2026 | $15.40 | $15.49 | $15.00 | $15.14 | $15.14 | 173K | -1.69% |
| May 18, 2026 | $15.91 | $16.17 | $15.43 | $15.46 | $15.46 | 146K | -2.83% |
| May 15, 2026 | $15.90 | $16.02 | $15.64 | $15.75 | $15.75 | 340K | -0.94% |
| May 14, 2026 | $15.91 | $16.51 | $15.91 | $16.31 | $16.31 | 188K | +2.51% |
| May 13, 2026 | $16.04 | $16.28 | $15.75 | $15.85 | $15.85 | 122K | -1.18% |
| May 12, 2026 | $16.54 | $16.54 | $15.99 | $16.14 | $16.14 | 216K | -2.42% |
| May 11, 2026 | $16.51 | $16.73 | $15.80 | $16.67 | $16.67 | 159K | +0.97% |
Showing 1–20 of 334 records
Annual Stock Price Performance · TTAM
Jan 1 → Dec 31 · 2 years2026-6.5%$16.55 → $15.47
-6.5%
2025+1.7%$16.20 → $16.48
+1.7%
Best Year2025 · +1.7%
Worst Year2026 · -6.5%
Positive Years1 / 2
Avg Annual Return-2.4%
2Y Total Return-4.5%
2Y CAGR~-2.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in TTAM?
If you invested $1,000 in TTAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$920
Total Return-8.0%
CAGR~-8.0% / yr
Profit$-80
Based on Feb 7, 2025 · $16.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Titan America S.A. (TTAM) is classified under Basic Materials and trades on NYSE. The quote snapshot on this page shows a last price of $15.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TTAM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TTAM historical stock pricesFMP EOD datasplit-adjusted OHLCV