Titan America S.A. (TTAM) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -10.1%
- 3M
- -26.6%
- YTD
- -20.0%
- 1Y
- -9.4%
- 3Y
- -7.1%
- 5Y
- -4.4%
Loading 10-year price history...
TTAM Historical Performance
TTAM Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -1.3%
- 2026 annual price return
- -7.4%
TTAM Stock Price Trajectory (2025–2026)
As of October 3, 2026, Titan America S.A. (TTAM) trades at $13.37, representing a -9.4% return over the past year. The stock has delivered a -18.3% total return over five years (-4.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.57 on June 25, 2026. From this peak, TTAM has corrected -31.7%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EXP (-26.7% 1Y), MLM (-23.2% 1Y), and VMC (-19.9% 1Y), TTAM has underperformed the peer group average. Compare TTAM vs EXP →
TTAM Historical Price Data · from 2025
Rows 1–50 of 415| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 13.73 | 13.73 | 13.35 | 13.37 | 235K | -2.19% |
| 2026-10-01 | 13.62 | 13.95 | 13.30 | 13.67 | 258K | +0.29% |
| 2026-09-30 | 13.79 | 13.82 | 13.61 | 13.63 | 229K | -0.94% |
| 2026-09-29 | 13.81 | 13.96 | 13.56 | 13.76 | 174K | 0.00% |
| 2026-09-28 | 13.67 | 13.81 | 13.51 | 13.76 | 177K | -0.65% |
| 2026-09-25 | 13.54 | 13.85 | 13.50 | 13.85 | 201K | +2.37% |
| 2026-09-24 | 13.42 | 14.06 | 13.37 | 13.53 | 294K | +0.22% |
| 2026-09-23 | 13.89 | 14.02 | 13.50 | 13.50 | 219K | -4.12% |
| 2026-09-22 | 14.04 | 14.13 | 13.73 | 14.08 | 262K | +1.96% |
| 2026-09-21 | 13.46 | 13.94 | 13.38 | 13.81 | 327K | +3.68% |
| 2026-09-18 | 13.67 | 13.70 | 13.32 | 13.32 | 336K | -3.55% |
| 2026-09-17 | 14.04 | 14.04 | 13.78 | 13.81 | 281K | -0.07% |
| 2026-09-16 | 14.14 | 14.37 | 13.70 | 13.82 | 431K | -1.71% |
| 2026-09-15 | 14.48 | 14.48 | 14.00 | 14.06 | 357K | -1.19% |
| 2026-09-14 | 14.27 | 14.50 | 14.22 | 14.23 | 277K | -2.53% |
| 2026-09-11 | 14.91 | 15.24 | 14.58 | 14.60 | 294K | -0.54% |
| 2026-09-10 | 14.68 | 14.87 | 14.44 | 14.68 | 287K | -0.81% |
| 2026-09-09 | 15.24 | 15.39 | 14.75 | 14.80 | 432K | -3.39% |
| 2026-09-08 | 15.31 | 15.50 | 15.24 | 15.32 | 188K | -0.97% |
| 2026-09-04 | 15.13 | 15.51 | 15.13 | 15.47 | 218K | +1.71% |
| 2026-09-03 | 15.37 | 15.82 | 14.85 | 15.21 | 243K | +2.22% |
| 2026-09-02 | 14.77 | 15.01 | 14.66 | 14.88 | 219K | +1.57% |
| 2026-09-01 | 14.85 | 14.85 | 14.56 | 14.65 | 232K | -1.81% |
| 2026-08-31 | 14.98 | 15.20 | 14.73 | 14.92 | 219K | -0.67% |
| 2026-08-28 | 15.11 | 15.14 | 14.90 | 15.02 | 185K | +0.20% |
| 2026-08-27 | 15.38 | 15.38 | 14.92 | 14.99 | 183K | -2.15% |
| 2026-08-26 | 15.46 | 15.62 | 15.28 | 15.32 | 282K | -0.33% |
| 2026-08-25 | 15.27 | 15.40 | 15.09 | 15.37 | 231K | +1.86% |
| 2026-08-24 | 15.16 | 15.39 | 15.04 | 15.09 | 197K | -0.53% |
| 2026-08-21 | 15.08 | 15.18 | 15.02 | 15.17 | 286K | +1.47% |
| 2026-08-20 | 15.00 | 15.12 | 14.85 | 14.95 | 258K | -1.58% |
| 2026-08-19 | 15.42 | 15.50 | 15.14 | 15.19 | 194K | +0.33% |
| 2026-08-18 | 15.60 | 15.80 | 15.10 | 15.14 | 254K | -3.01% |
| 2026-08-17 | 16.04 | 16.04 | 15.60 | 15.61 | 128K | -2.68% |
| 2026-08-14 | 15.59 | 16.08 | 15.52 | 16.04 | 355K | +2.10% |
| 2026-08-13 | 16.11 | 16.23 | 15.65 | 15.71 | 472K | -2.00% |
| 2026-08-12 | 16.06 | 16.20 | 15.61 | 16.03 | 214K | +0.12% |
| 2026-08-11 | 15.82 | 16.17 | 15.82 | 16.01 | 241K | +1.27% |
| 2026-08-10 | 15.91 | 16.07 | 15.74 | 15.81 | 141K | -1.25% |
| 2026-08-07 | 15.88 | 16.09 | 15.88 | 16.01 | 136K | +1.84% |
| 2026-08-06 | 16.05 | 16.18 | 15.63 | 15.72 | 195K | -2.06% |
| 2026-08-05 | 16.14 | 16.32 | 15.87 | 16.05 | 202K | -0.06% |
| 2026-08-04 | 16.06 | 16.35 | 15.91 | 16.06 | 219K | +1.32% |
| 2026-08-03 | 15.58 | 15.89 | 15.39 | 15.85 | 232K | +2.39% |
| 2026-07-31 | 16.05 | 16.11 | 15.43 | 15.48 | 820K | -2.70% |
| 2026-07-30 | 16.31 | 16.36 | 15.77 | 15.91 | 380K | -0.38% |
| 2026-07-29 | 17.43 | 17.45 | 15.72 | 15.97 | 644K | -9.36% |
| 2026-07-28 | 17.52 | 17.82 | 17.25 | 17.62 | 305K | +0.86% |
| 2026-07-27 | 17.42 | 17.60 | 17.19 | 17.47 | 323K | +1.87% |
| 2026-07-24 | 16.94 | 17.39 | 16.74 | 17.15 | 265K | +1.00% |
TTAM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTAM — Frequently Asked Questions
Quick answers to the most common questions about buying TTAM stock.
How has TTAM stock performed recently?
TTAM declined -9.4% over the past year, below its 5-year annualized CAGR of -4.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TTAM's all-time high price?
Titan America S.A. reached $19.57 on 2026-06-25. The 52-week high is $19.57. Current 1-year return of -9.4% places the stock further from historical peaks.
Where can I download TTAM historical price data?
This page provides TTAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.