Titan America S.A.
TTAMNYSEBasic Materials● Active
$15.34
$-0.33(-2.11%)
Market Cap$2.8B
P/E Ratio—
52W High$19.42
52W Low$12.18
Titan America S.A.（TTAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ttam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.42
Feb 10, 2026
-20.5% from here
5-Year Low5Y
$10.80
Apr 9, 2025
+42.9% from low
IPO Priceadj.
$16.70
Feb 7, 2025
-7.6% since IPO
1 Year Ago
$14.05
Jun 9, 2025
+9.9% 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 | $15.42 | $15.42 | 75K | -1.66% |
| 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 years2026-6.8%$16.55 → $15.42
-6.8%
2025+1.7%$16.20 → $16.48
+1.7%
Best Year2025 · +1.7%
Worst Year2026 · -6.8%
Positive Years1 / 2
Avg Annual Return-2.5%
2Y Total Return-4.8%
2Y CAGR~-2.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat 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$924
Total Return-7.6%
CAGR~-7.6% / yr
Profit$-76
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.
关于价格历史与 OHLCV 数据
Titan America S.A.（TTAM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TTAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TTAM 历史股价FMP 日线复权 OHLCV