Titan America S.A (TTAM) | Historique des prix et rendements | 2025 - 2026
Graphique historique des prix Titan America S.A
Données historiques des prix Titan America S.A
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $15,89 | +0,63% | $15,76 | $15,99 | $15,47 | 283,2K |
| 2 juin 2026 | $15,79 | -1,50% | $15,96 | $16,20 | $15,70 | 289,4K |
| 1 juin 2026 | $16,03 | -1,48% | $16,12 | $16,37 | $15,66 | 510,0K |
| 29 mai 2026 | $16,27 | -0,61% | $16,47 | $16,67 | $16,22 | 393,3K |
| 28 mai 2026 | $16,37 | +0,18% | $16,37 | $16,54 | $16,25 | 262,4K |
| 27 mai 2026 | $16,34 | +3,68% | $15,91 | $16,45 | $15,88 | 203,5K |
| 26 mai 2026 | $15,76 | +3,82% | $15,38 | $15,79 | $15,25 | 326,7K |
| 22 mai 2026 | $15,18 | -1,30% | $15,64 | $15,65 | $15,02 | 173,9K |
| 21 mai 2026 | $15,38 | -0,06% | $15,22 | $15,44 | $15,05 | 205,9K |
| 20 mai 2026 | $15,39 | +1,65% | $15,11 | $15,48 | $15,06 | 185,4K |
| 19 mai 2026 | $15,14 | -2,07% | $15,40 | $15,49 | $15,00 | 173,0K |
| 18 mai 2026 | $15,46 | -1,84% | $15,91 | $16,17 | $15,43 | 102,0K |
| 15 mai 2026 | $15,75 | -3,43% | $15,90 | $16,01 | $15,64 | 340,1K |
| 14 mai 2026 | $16,31 | +2,90% | $15,91 | $16,51 | $15,91 | 187,9K |
| 13 mai 2026 | $15,85 | -1,80% | $16,04 | $16,28 | $15,75 | 122,1K |
| 12 mai 2026 | $16,14 | -3,18% | $16,54 | $16,54 | $15,99 | 216,0K |
| 11 mai 2026 | $16,67 | +0,91% | $16,51 | $16,73 | $15,80 | 159,4K |
| 8 mai 2026 | $16,52 | -1,37% | $17,13 | $17,13 | $16,51 | 217,9K |
| 7 mai 2026 | $16,75 | -1,53% | $17,06 | $17,50 | $16,41 | 591,4K |
| 6 mai 2026 | $17,01 | +4,42% | $16,28 | $17,39 | $16,28 | 208,3K |
| 5 mai 2026 | $16,29 | +1,43% | $16,35 | $16,48 | $16,15 | 281,2K |
| 4 mai 2026 | $16,06 | -4,35% | $16,66 | $16,74 | $15,97 | 227,6K |
| 1 mai 2026 | $16,79 | +1,82% | $16,63 | $16,97 | $16,33 | 215,0K |
| 30 avr. 2026 | $16,49 | +2,61% | $16,25 | $16,58 | $16,07 | 197,7K |
| 29 avr. 2026 | $16,07 | -1,05% | $16,14 | $16,51 | $15,91 | 188,9K |
| 28 avr. 2026 | $16,24 | -0,61% | $16,27 | $16,42 | $15,95 | 170,1K |
| 24 avr. 2026 | $16,46 | +0,37% | $16,26 | $16,70 | $16,08 | 172,4K |
| 23 avr. 2026 | $16,40 | -0,18% | $16,39 | $16,92 | $16,36 | 230,1K |
| 22 avr. 2026 | $16,43 | +0,86% | $16,44 | $16,54 | $16,21 | 203,9K |
| 21 avr. 2026 | $16,29 | -2,63% | $16,90 | $16,90 | $16,26 | 172,9K |
| 20 avr. 2026 | $16,73 | +0,48% | $16,58 | $16,78 | $16,50 | 136,1K |
| 17 avr. 2026 | $16,65 | +4,39% | $16,43 | $16,98 | $16,26 | 231,1K |
| 16 avr. 2026 | $15,95 | -0,50% | $16,16 | $16,16 | $15,82 | 120,0K |
| 15 avr. 2026 | $16,03 | -2,49% | $16,30 | $16,31 | $16,01 | 132,8K |
| 14 avr. 2026 | $16,44 | +0,31% | $16,37 | $16,64 | $16,37 | 133,7K |
| 13 avr. 2026 | $16,39 | +1,74% | $15,89 | $16,60 | $15,85 | 277,4K |
| 10 avr. 2026 | $16,11 | +0,94% | $16,20 | $16,20 | $15,93 | 203,2K |
| 9 avr. 2026 | $15,96 | -0,25% | $15,86 | $16,15 | $15,74 | 139,1K |
| 8 avr. 2026 | $16,00 | +6,81% | $15,85 | $16,39 | $15,85 | 285,6K |
| 7 avr. 2026 | $14,98 | +0,27% | $14,75 | $15,19 | $14,65 | 226,2K |
| 6 avr. 2026 | $14,94 | -0,99% | $15,26 | $15,26 | $14,89 | 175,7K |
| 2 avr. 2026 | $15,09 | -1,18% | $14,97 | $15,42 | $14,66 | 153,8K |
| 1 avr. 2026 | $15,27 | +1,94% | $15,17 | $15,59 | $15,03 | 189,7K |
| 31 mars 2026 | $14,98 | +4,98% | $14,51 | $15,19 | $14,49 | 492,1K |
| 30 mars 2026 | $14,27 | -3,71% | $15,14 | $15,14 | $14,25 | 391,7K |
| 27 mars 2026 | $14,82 | -0,80% | $14,81 | $15,04 | $14,62 | 171,2K |
| 26 mars 2026 | $14,94 | -3,49% | $15,25 | $15,53 | $14,94 | 227,7K |
| 25 mars 2026 | $15,48 | +3,20% | $15,48 | $15,55 | $15,10 | 350,4K |
| 24 mars 2026 | $15,00 | +2,04% | $14,70 | $15,01 | $14,51 | 699,7K |
| 23 mars 2026 | $14,70 | +3,52% | $14,69 | $15,08 | $14,35 | 924,6K |
| 20 mars 2026 | $14,20 | -3,47% | $14,66 | $14,75 | $13,89 | 776,8K |
| 19 mars 2026 | $14,71 | -1,74% | $14,46 | $15,06 | $14,46 | 580,6K |
| 18 mars 2026 | $14,97 | -6,38% | $15,51 | $15,87 | $14,82 | 639,8K |
| 17 mars 2026 | $15,99 | +1,98% | $15,96 | $16,14 | $15,64 | 474,7K |
| 16 mars 2026 | $15,68 | +0,58% | $15,84 | $15,99 | $15,66 | 271,4K |
| 13 mars 2026 | $15,59 | -1,33% | $15,88 | $15,96 | $15,38 | 333,8K |
| 12 mars 2026 | $15,80 | -3,54% | $15,95 | $16,30 | $15,76 | 394,2K |
| 11 mars 2026 | $16,38 | +0,86% | $16,14 | $16,48 | $16,13 | 209,7K |
| 10 mars 2026 | $16,24 | +1,56% | $15,84 | $16,53 | $15,84 | 321,4K |
| 9 mars 2026 | $15,99 | -0,44% | $15,66 | $16,11 | $15,34 | 252,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $16,27 | +7,18% | $15,38 | $16,67 | $15,25 | 1,2M |
| 18 mai 2026 | $15,18 | -3,62% | $15,91 | $16,17 | $15,00 | 884,4K |
| 11 mai 2026 | $15,75 | -4,66% | $16,51 | $16,73 | $15,64 | 1,0M |
| 4 mai 2026 | $16,52 | -1,61% | $16,66 | $17,50 | $15,97 | 1,5M |
| 27 avr. 2026 | $16,79 | +2,00% | $16,40 | $16,97 | $15,91 | 907,0K |
| 20 avr. 2026 | $16,46 | -1,14% | $16,58 | $16,92 | $16,08 | 957,2K |
| 13 avr. 2026 | $16,65 | +3,35% | $15,89 | $16,98 | $15,82 | 895,0K |
| 6 avr. 2026 | $16,11 | +6,76% | $15,26 | $16,39 | $14,65 | 1,0M |
| 30 mars 2026 | $15,09 | +1,82% | $15,14 | $15,59 | $14,25 | 1,2M |
| 23 mars 2026 | $14,82 | +4,37% | $14,69 | $15,55 | $14,35 | 2,4M |
| 16 mars 2026 | $14,20 | -8,92% | $15,84 | $16,14 | $13,89 | 2,7M |
| 9 mars 2026 | $15,59 | -2,93% | $15,66 | $16,53 | $15,34 | 1,5M |
| 2 mars 2026 | $16,06 | -11,37% | $17,91 | $17,91 | $15,50 | 1,9M |
| 23 févr. 2026 | $18,12 | -4,18% | $18,74 | $19,33 | $18,01 | 1,3M |
| 16 févr. 2026 | $18,91 | +1,72% | $18,35 | $18,94 | $17,90 | 1,0M |
| 9 févr. 2026 | $18,59 | -0,38% | $18,62 | $19,42 | $18,09 | 1,1M |
| 2 févr. 2026 | $18,66 | +7,49% | $17,32 | $18,76 | $17,32 | 1,4M |
| 26 janv. 2026 | $17,36 | -1,98% | $17,82 | $18,57 | $17,17 | 4,8M |
| 19 janv. 2026 | $17,71 | +2,85% | $16,85 | $18,16 | $16,57 | 1,4M |
| 12 janv. 2026 | $17,22 | -2,21% | $17,54 | $18,00 | $17,16 | 1,4M |
| 5 janv. 2026 | $17,61 | +5,39% | $16,65 | $17,74 | $16,51 | 1,4M |
| 29 déc. 2025 | $16,71 | -1,88% | $16,97 | $17,24 | $16,24 | 859,7K |
| 22 déc. 2025 | $17,03 | 0,00% | $16,98 | $17,19 | $16,75 | 525,0K |
| 15 déc. 2025 | $17,03 | +2,47% | $17,02 | $17,18 | $16,36 | 1,2M |
| 8 déc. 2025 | $16,62 | +6,74% | $15,64 | $17,08 | $15,40 | 1,3M |
| 1 déc. 2025 | $15,57 | -4,13% | $16,09 | $16,45 | $15,46 | 2,0M |
| 24 nov. 2025 | $16,24 | +9,36% | $14,85 | $16,41 | $14,74 | 977,9K |
| 17 nov. 2025 | $14,85 | -4,19% | $15,49 | $15,60 | $14,29 | 1,1M |
| 10 nov. 2025 | $15,50 | -0,32% | $15,64 | $16,08 | $15,00 | 811,0K |
| 3 nov. 2025 | $15,55 | +5,35% | $14,75 | $16,10 | $14,63 | 1,6M |
| 27 oct. 2025 | $14,76 | -2,51% | $15,24 | $16,00 | $14,54 | 909,3K |
| 20 oct. 2025 | $15,14 | +1,75% | $14,99 | $15,44 | $14,88 | 587,5K |
| 13 oct. 2025 | $14,88 | +1,57% | $14,90 | $15,44 | $14,47 | 719,1K |
| 6 oct. 2025 | $14,65 | -4,00% | $15,36 | $15,63 | $14,46 | 1,0M |
| 29 sept. 2025 | $15,26 | +3,95% | $14,75 | $15,31 | $14,55 | 1,1M |
| 22 sept. 2025 | $14,68 | -3,10% | $15,10 | $15,37 | $14,48 | 1,1M |
| 15 sept. 2025 | $15,15 | -3,63% | $15,80 | $15,95 | $14,67 | 1,3M |
| 8 sept. 2025 | $15,72 | +1,48% | $15,61 | $16,06 | $15,18 | 1,2M |
| 1 sept. 2025 | $15,49 | -0,13% | $15,28 | $15,79 | $14,85 | 1,8M |
| 25 août 2025 | $15,51 | -2,21% | $15,77 | $15,92 | $15,36 | 1,3M |
| 18 août 2025 | $15,86 | +3,46% | $15,36 | $15,95 | $14,62 | 1,3M |
| 11 août 2025 | $15,33 | +2,20% | $14,99 | $15,88 | $14,60 | 1,6M |
| 4 août 2025 | $15,00 | +8,70% | $13,82 | $15,13 | $13,82 | 1,7M |
| 28 juil. 2025 | $13,80 | -3,83% | $14,18 | $14,51 | $13,29 | 3,3M |
| 21 juil. 2025 | $14,35 | +2,21% | $14,10 | $14,96 | $13,79 | 3,3M |
| 14 juil. 2025 | $14,04 | -0,50% | $14,09 | $15,15 | $13,90 | 6,2M |
| 7 juil. 2025 | $14,11 | +11,81% | $12,62 | $14,12 | $12,56 | 2,1M |
| 30 juin 2025 | $12,62 | -3,44% | $13,04 | $13,07 | $12,18 | 3,2M |
| 23 juin 2025 | $13,07 | +2,19% | $12,69 | $13,36 | $12,52 | 4,6M |
| 16 juin 2025 | $12,79 | +0,47% | $12,81 | $13,31 | $12,63 | 920,7K |
| 9 juin 2025 | $12,73 | -9,27% | $14,20 | $14,23 | $12,64 | 736,4K |
| 2 juin 2025 | $14,03 | -1,89% | $14,36 | $14,44 | $13,68 | 1,3M |
| 26 mai 2025 | $14,30 | +4,61% | $13,92 | $14,80 | $13,62 | 844,6K |
| 19 mai 2025 | $13,67 | -3,12% | $14,02 | $14,16 | $13,56 | 493,2K |
| 12 mai 2025 | $14,11 | +1,95% | $14,45 | $14,72 | $13,76 | 693,2K |
| 5 mai 2025 | $13,84 | +3,83% | $13,22 | $14,23 | $12,90 | 1,1M |
| 28 avr. 2025 | $13,33 | +1,91% | $13,07 | $13,73 | $12,91 | 1,2M |
| 21 avr. 2025 | $13,08 | +6,86% | $12,20 | $13,74 | $11,83 | 1,7M |
| 14 avr. 2025 | $12,24 | +4,44% | $11,95 | $12,49 | $11,61 | 807,0K |
| 7 avr. 2025 | $11,72 | -3,86% | $12,00 | $12,93 | $10,80 | 2,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $16,27 | -1,33% | $16,63 | $17,50 | $15,00 | 4,8M |
| 1 avr. 2026 | $16,49 | +10,08% | $15,17 | $16,98 | $14,65 | 3,9M |
| 1 mars 2026 | $14,98 | -17,33% | $17,91 | $17,91 | $13,89 | 9,4M |
| 1 févr. 2026 | $18,12 | +4,38% | $17,32 | $19,42 | $17,32 | 4,7M |
| 1 janv. 2026 | $17,36 | +5,34% | $16,55 | $18,57 | $16,39 | 9,1M |
| 1 déc. 2025 | $16,48 | +1,48% | $16,09 | $17,24 | $15,40 | 5,7M |
| 1 nov. 2025 | $16,24 | +10,03% | $14,75 | $16,41 | $14,29 | 4,5M |
| 1 oct. 2025 | $14,76 | -1,20% | $14,79 | $16,00 | $14,46 | 3,7M |
| 1 sept. 2025 | $14,94 | -3,68% | $15,28 | $16,06 | $14,48 | 6,0M |
| 1 août 2025 | $15,51 | +8,08% | $14,26 | $15,95 | $13,78 | 6,6M |
| 1 juil. 2025 | $14,35 | +14,98% | $12,39 | $15,15 | $12,18 | 16,7M |
| 1 juin 2025 | $12,48 | -12,73% | $14,36 | $14,44 | $12,35 | 8,3M |
| 1 mai 2025 | $14,30 | +8,09% | $13,29 | $14,80 | $12,90 | 3,7M |
| 1 avr. 2025 | $13,23 | -2,14% | $13,35 | $13,94 | $10,80 | 7,2M |
| 1 mars 2025 | $13,52 | -13,89% | $15,70 | $15,91 | $12,61 | 9,5M |
| 1 févr. 2025 | $15,70 | 0,00% | $16,20 | $17,78 | $15,18 | 17,9M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $16,27 | -1,27% | - | -1,27% | $16,55 | $19,42 | $13,89 | 32,0M |
| 2025 | $16,48 | 0,00% | $0,12 | +0,74% | $16,20 | $17,78 | $10,80 | 89,8M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Titan America S.A a performé Par rapport au marché et au secteur
Titan America S.A Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Titan America S.A
TTAM
|
3,03B Mid-cap | -2,75 % | -1,06 % | -5,08 % | -1,37 % | -4,91 % | 13,78 % | -2,57 % | -2,57 % | -2,57 % | -2,57 % | -2,57 % |
|
Martin Marietta
MLM
|
37,33B Large-cap | 1,53 % | -3,34 % | -11,21 % | -5,31 % | -8,08 % | 6,23 % | 40,13 % | 65,35 % | 211,49 % | 609,23 % | 515,36 % |
|
Knife River
KNF
|
5,01B Mid-cap | -2,78 % | -15,70 % | -13,91 % | -0,47 % | 4,65 % | -16,57 % | 79,78 % | 79,78 % | 79,78 % | 79,78 % | 79,78 % |
|
Summit Materials
SUM
|
6,27B Mid-cap | N/D | N/D | N/D | N/D | N/D | -44,88 % | -61,60 % | -59,46 % | -57,71 % | -57,71 % | -57,71 % |
|
Vulcan Materials
VMC
|
38,14B Large-cap | 3,50 % | -0,84 % | -4,90 % | -2,49 % | -2,51 % | 6,73 % | 39,56 % | 57,53 % | 144,53 % | 648,86 % | 245,49 % |
|
Eagle Materials
EXP
|
6,56B Mid-cap | 1,75 % | 6,69 % | 2,16 % | -2,46 % | 3,33 % | 9,38 % | 30,82 % | 50,34 % | 185,03 % | 696,18 % | 340,77 % |
Calculez vos rendements d'investissement Titan America S.A
Analyse de performance d'investissement à long terme
Titan America S.A stock price in Feb 2025 was $16,70, A $1 000,00 lump sum investment in Titan America S.A made 1 years ago would be worth approximately $958,68 today, representing a negative return of -4,13 %. This translates to an annualized return (CAGR) of -3,13 %. During this period, Titan America S.A paid out $0,12 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 1 année 4 mois (Feb 2025 - Jun 2026)
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Titan America S.A (TTAM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Titan America S.A a délivré un rendement total de 13,8%.
- Plus haut 52 semaines a atteint 19,42 $ le N/A.
- Plus bas 52 semaines a touché 12,18 $ le N/A.
- Prix actuel se négocie à 15,89 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Titan America S.A (TTAM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Titan America S.A (ttam) aurait grandi à approximativement 9 743,00 $ en date du June 4, 2026, représentant un rendement total de -2,6%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Titan America S.A se compare-t-il au secteur Basic Materials ?
Titan America S.A (ttam) a délivré un rendement annualisé de -0,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Titan America S.A aurait grandi à 9 743,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Titan America S.A ?
Titan America S.A (ttam) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 13,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Titan America S.A a historiquement atteinte ?
Titan America S.A (ttam) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+13,8%)
Rendements négatifs : 3 years (-2,6%), 5 years (-2,6%), 10 years (-2,6%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.