Titan America S.A. (TTAM) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +22.6%
- 3M
- +29.3%
- YTD
- +15.6%
- 1Y
- +47.0%
- 3Y
- +5.0%
- 5Y
- +3.0%
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
- +8.4%
TTAM Stock Price Trajectory (2025–2026)
As of June 28, 2026, Titan America S.A. (TTAM) trades at $19.32, representing a +47.0% return over the past year. The stock has delivered a +13.8% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.57 on June 25, 2026. From this peak, TTAM has corrected -1.3%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers EXP (+15.2% 1Y), MLM (+13.9% 1Y), and VMC (+21.2% 1Y), TTAM has underperformed the peer group average. Compare TTAM vs EXP →
TTAM Historical Price Data · from 2025
Rows 1–50 of 348| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 19.23 | 19.43 | 18.86 | 19.32 | 418K | +0.10% |
| 2026-06-25 | 18.90 | 19.57 | 18.82 | 19.30 | 249K | +2.82% |
| 2026-06-24 | 18.11 | 18.79 | 17.92 | 18.77 | 405K | +4.74% |
| 2026-06-23 | 17.88 | 18.19 | 17.65 | 17.92 | 236K | -1.59% |
| 2026-06-22 | 18.12 | 18.47 | 18.06 | 18.21 | 236K | -0.87% |
| 2026-06-18 | 17.76 | 18.40 | 17.76 | 18.37 | 267K | +4.43% |
| 2026-06-17 | 17.31 | 17.99 | 17.22 | 17.59 | 618K | +1.85% |
| 2026-06-16 | 17.27 | 17.57 | 17.18 | 17.27 | 179K | +0.94% |
| 2026-06-15 | 17.00 | 17.31 | 16.79 | 17.11 | 82K | +3.01% |
| 2026-06-12 | 16.71 | 17.00 | 16.56 | 16.61 | 129K | +0.67% |
| 2026-06-11 | 15.79 | 16.51 | 15.65 | 16.50 | 296K | +5.30% |
| 2026-06-10 | 15.88 | 16.08 | 15.54 | 15.67 | 198K | -0.82% |
| 2026-06-09 | 15.54 | 15.97 | 15.15 | 15.80 | 672K | +2.80% |
| 2026-06-08 | 15.68 | 15.68 | 15.32 | 15.37 | 188K | -1.91% |
| 2026-06-05 | 15.88 | 15.96 | 15.57 | 15.67 | 46K | -2.00% |
| 2026-06-04 | 15.96 | 16.42 | 15.92 | 15.99 | 301K | +0.63% |
| 2026-06-03 | 15.76 | 15.98 | 15.47 | 15.89 | 325K | +0.63% |
| 2026-06-02 | 15.96 | 16.27 | 15.70 | 15.79 | 458K | -1.50% |
| 2026-06-01 | 16.31 | 16.37 | 15.66 | 16.03 | 607K | -1.48% |
| 2026-05-29 | 16.54 | 16.66 | 16.22 | 16.27 | 295K | -0.61% |
| 2026-05-28 | 16.37 | 16.54 | 16.25 | 16.37 | 259K | +0.18% |
| 2026-05-27 | 15.91 | 16.45 | 15.88 | 16.34 | 200K | +3.68% |
| 2026-05-26 | 15.38 | 15.79 | 15.25 | 15.76 | 321K | +3.82% |
| 2026-05-22 | 15.64 | 15.65 | 15.02 | 15.18 | 30K | -1.30% |
| 2026-05-21 | 15.22 | 15.44 | 15.05 | 15.38 | 197K | -0.06% |
| 2026-05-20 | 15.11 | 15.48 | 15.06 | 15.39 | 182K | +1.65% |
| 2026-05-19 | 15.40 | 15.52 | 14.94 | 15.14 | 135K | -2.07% |
| 2026-05-18 | 15.91 | 16.17 | 15.43 | 15.46 | 144K | -1.84% |
| 2026-05-15 | 16.02 | 16.02 | 15.71 | 15.75 | 334K | -3.43% |
| 2026-05-14 | 16.14 | 16.46 | 16.14 | 16.31 | 184K | +2.90% |
| 2026-05-13 | 16.04 | 16.28 | 15.75 | 15.85 | 120K | -1.80% |
| 2026-05-12 | 16.54 | 16.66 | 15.99 | 16.14 | 213K | -3.18% |
| 2026-05-11 | 16.55 | 16.73 | 16.38 | 16.67 | 156K | +0.91% |
| 2026-05-08 | 17.13 | 17.13 | 16.51 | 16.52 | 214K | -1.20% |
| 2026-05-07 | 17.06 | 17.50 | 16.41 | 16.72 | 373K | -1.70% |
| 2026-05-06 | 16.28 | 17.39 | 16.28 | 17.01 | 201K | +4.42% |
| 2026-05-05 | 16.23 | 16.48 | 16.15 | 16.29 | 279K | +1.43% |
| 2026-05-04 | 16.45 | 16.74 | 15.96 | 16.06 | 222K | -4.35% |
| 2026-05-01 | 16.63 | 16.97 | 16.33 | 16.79 | 208K | +1.82% |
| 2026-04-30 | 16.69 | 16.69 | 16.07 | 16.49 | 193K | +2.61% |
| 2026-04-29 | 16.14 | 16.51 | 15.91 | 16.07 | 152K | -1.05% |
| 2026-04-28 | 16.36 | 16.41 | 15.95 | 16.24 | 163K | -0.61% |
| 2026-04-27 | 16.52 | 16.64 | 16.34 | 16.34 | 125K | -0.73% |
| 2026-04-24 | 16.26 | 16.71 | 16.23 | 16.46 | 167K | +0.37% |
| 2026-04-23 | 16.39 | 16.92 | 16.36 | 16.40 | 270K | -0.18% |
| 2026-04-22 | 16.44 | 16.54 | 16.21 | 16.43 | 198K | +0.86% |
| 2026-04-21 | 16.90 | 16.90 | 16.26 | 16.29 | 166K | -2.63% |
| 2026-04-20 | 16.60 | 16.78 | 16.50 | 16.73 | 129K | +0.48% |
| 2026-04-17 | 16.43 | 16.98 | 16.26 | 16.65 | 224K | +4.39% |
| 2026-04-16 | 16.04 | 16.16 | 15.82 | 15.95 | 117K | -0.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +47.0% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +47.0% places the stock closer to 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.