Titan America S.A. (TTAM) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
TTAM Historical Performance
Short-Term Returns
TTAM Stock Price Trajectory (2025–2026)
As of May 8, 2026, Titan America S.A. (TTAM) trades at $16.72, representing a +21.5% return over the past year. The stock has delivered a +1.3% total return over five years (+0.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.42 on February 10, 2026. From this peak, TTAM has corrected -13.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers EXP (-5.9% 1Y), MLM (+12.4% 1Y), and VMC (+8.7% 1Y), TTAM has underperformed the peer group average. Compare TTAM vs EXP →
TTAM Historical Price Data (2025–2026)
Showing 30 of 314 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 16.19 | 16.31 | 16.01 | 16.03 | 127K | -2.49% |
| 2026-04-14 | 16.48 | 16.64 | 16.37 | 16.44 | 126K | +0.31% |
| 2026-04-13 | 15.99 | 16.59 | 15.85 | 16.39 | 276K | +1.74% |
| 2026-04-10 | 16.06 | 16.20 | 15.93 | 16.11 | 200K | +0.94% |
| 2026-04-09 | 16.02 | 16.11 | 15.74 | 15.96 | 136K | -0.25% |
| 2026-04-08 | 16.11 | 16.39 | 15.85 | 16.00 | 283K | +6.81% |
| 2026-04-07 | 14.75 | 15.19 | 14.64 | 14.98 | 224K | +0.27% |
| 2026-04-06 | 15.14 | 15.26 | 14.88 | 14.94 | 171K | -0.99% |
| 2026-04-02 | 14.97 | 15.21 | 14.66 | 15.09 | 151K | -1.18% |
| 2026-04-01 | 15.17 | 15.59 | 15.03 | 15.27 | 186K | +1.94% |
| 2026-03-31 | 14.51 | 15.19 | 14.49 | 14.98 | 433K | +4.98% |
| 2026-03-30 | 15.14 | 15.14 | 14.25 | 14.27 | 383K | -3.71% |
| 2026-03-27 | 14.81 | 14.99 | 14.62 | 14.82 | 165K | -0.80% |
| 2026-03-26 | 15.25 | 15.53 | 14.94 | 14.94 | 223K | -3.49% |
See TTAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TTAM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonTTAM — Frequently Asked Questions
Quick answers to the most common questions about buying TTAM stock.
How has TTAM stock performed recently?
TTAM returned +21.5% over the past year, beating its 5-year annualized CAGR of +0.0%. 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 $19.42 on 2026-02-10. The 52-week high is $19.42. Current 1-year return of +21.5% 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.