NYSE · TTAM · stock
Titan America SA (TTAM) stock price history
Every NYSE trading session of Titan America SA from Feb 7, 2025 to Sep 28, 2026: 411 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTAM adjusted close, 2025 to 2026
- $19.32
- All time high, 2026
- $19.57
- 52 week high, $13.28 low
- 411
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TTAM key facts
- Titan America SA (TTAM) closed at $13.76 on Sep 28, 2026 on NYSE.
- TTAM's all time high close is $19.32, set on Jun 26, 2026; its all time low close is $10.82 on Apr 10, 2025.
- TTAM's 52 week range is $13.28 to $19.57.
- TTAM returned -5.3% over the year to Sep 28, 2026.
- Since Feb 7, 2025 TTAM returned -17%, -10.5% a year compounded.
- TTAM's deepest drawdown was -34.4% from Feb 7, 2025 to Apr 10, 2025.
- DataCedar holds 411 daily sessions of TTAM history from Feb 7, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TTAM price chart, 2025 to 2026
TTAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -28.8% |
| 6 months | -6.7% |
| Year to date | -16.7% |
| 1 year | -5.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2025 | -16.6% |
| Compound annual growth, 1.6 years | -10.5% |
TTAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.32 on Jun 26, 2026
- All time low close
- $10.82 on Apr 10, 2025
- 52 week high
- $19.57 on Jun 25, 2026
- 52 week low
- $13.28 on Sep 21, 2026
- Deepest drawdown
- -34.4% from Feb 7, 2025 to Apr 10, 2025, recovered Dec 11, 2025
- Best single session
- +8.9% on Apr 9, 2025
- Worst single session
- -9.8% on Apr 10, 2025
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 51%
TTAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 7, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.47 | $19.57 | $13.28 | $13.76 | -16.1% | 55M | 185 |
| 2025 | $16.00 | $17.56 | $10.66 | $16.40 | n/a | 89.8M | 226 |
TTAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.76 | -7.8% |
| August 2026 | $14.92 | -3.6% |
| July 2026 | $15.48 | -17.0% |
| June 2026 | $18.66 | +15.0% |
| May 2026 | $16.23 | -1.3% |
| April 2026 | $16.45 | +10.3% |
| March 2026 | $14.91 | -17.3% |
| February 2026 | $18.04 | +4.4% |
| January 2026 | $17.28 | +5.3% |
| December 2025 | $16.40 | +1.7% |
| November 2025 | $16.13 | +10.0% |
| October 2025 | $14.66 | -0.9% |
About the TTAM data
Daily bars. 411 sessions from Feb 7, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TTAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TTAM share price history
