Titanium Transportation Group Inc. - TTNM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.49	1.5	1.5	1.5	1.48	17,400
August 21, 2025	1.49	1.48	1.48	1.49	1.47	3,442
August 20, 2025	1.49	1.48	1.48	1.49	1.48	5,000
August 19, 2025	1.46	1.49	1.49	1.49	1.46	4,245
August 18, 2025	1.47	1.47	1.47	1.5	1.47	21,544
August 15, 2025	1.47	1.49	1.49	1.5	1.47	35,412
August 14, 2025	1.49	1.49	1.49	1.49	1.47	9,300
August 13, 2025	1.49	1.49	1.49	1.49	1.45	15,900
August 12, 2025	1.47	1.49	1.49	1.5	1.43	83,400
August 11, 2025	1.45	1.43	1.43	1.46	1.43	7,900
August 08, 2025	1.45	1.46	1.46	1.46	1.44	5,000
August 07, 2025	1.43	1.44	1.44	1.44	1.43	4,128
August 06, 2025	1.44	1.43	1.43	1.44	1.43	6,100
August 05, 2025	1.44	1.44	1.44	1.48	1.44	12,633
August 01, 2025	1.48	1.44	1.44	1.48	1.44	21,500
July 31, 2025	1.43	1.47	1.47	1.47	1.43	32,600
July 30, 2025	1.46	1.44	1.44	1.46	1.43	7,737
July 29, 2025	1.44	1.45	1.45	1.46	1.43	16,030
July 28, 2025	1.43	1.44	1.44	1.47	1.42	116,100
July 25, 2025	1.45	1.44	1.44	1.47	1.44	8,400
July 24, 2025	1.45	1.46	1.46	1.46	1.45	3,303
July 23, 2025	1.47	1.44	1.44	1.47	1.44	30,624
July 22, 2025	1.49	1.46	1.46	1.49	1.46	13,200
July 21, 2025	1.47	1.47	1.47	1.49	1.47	21,313
July 18, 2025	1.46	1.48	1.48	1.48	1.46	9,201
July 17, 2025	1.47	1.48	1.48	1.49	1.46	9,800
July 16, 2025	1.46	1.48	1.48	1.5	1.45	31,620
July 15, 2025	1.48	1.45	1.45	1.48	1.45	21,100
July 14, 2025	1.48	1.46	1.46	1.48	1.46	2,900
July 11, 2025	1.49	1.46	1.46	1.49	1.46	11,100
July 10, 2025	1.5	1.49	1.49	1.5	1.46	10,100
July 09, 2025	1.49	1.49	1.49	1.5	1.45	44,900
July 08, 2025	1.48	1.49	1.49	1.51	1.48	26,713
July 07, 2025	1.5	1.48	1.48	1.5	1.48	8,525
July 04, 2025	1.51	1.5	1.5	1.51	1.5	38,911
July 03, 2025	1.48	1.49	1.49	1.52	1.48	108,410
July 02, 2025	1.46	1.51	1.51	1.51	1.46	83,223
June 30, 2025	1.46	1.47	1.47	1.5	1.46	22,540
June 27, 2025	1.46	1.49	1.49	1.49	1.45	39,923
June 26, 2025	1.47	1.47	1.47	1.48	1.45	2,840
June 25, 2025	1.49	1.46	1.46	1.49	1.46	7,000
June 24, 2025	1.48	1.46	1.46	1.49	1.46	8,400
June 23, 2025	1.46	1.47	1.47	1.5	1.46	4,200
June 20, 2025	1.51	1.51	1.51	1.51	1.48	17,900
June 19, 2025	1.45	1.51	1.51	1.51	1.45	17,749
June 18, 2025	1.46	1.46	1.46	1.5	1.45	80,300
June 17, 2025	1.46	1.46	1.46	1.46	1.45	71,516
June 16, 2025	1.48	1.46	1.46	1.49	1.44	26,621
June 13, 2025	1.5	1.5	1.5	1.5	1.47	103,300
June 12, 2025	1.5	1.46	1.46	1.5	1.44	119,900
June 11, 2025	1.51	1.5	1.5	1.51	1.49	12,000
June 10, 2025	1.48	1.48	1.48	1.5	1.46	27,405
June 09, 2025	1.52	1.54	1.54	1.54	1.5	45,700
June 06, 2025	1.53	1.51	1.51	1.53	1.44	27,001
June 05, 2025	1.5	1.47	1.47	1.5	1.43	26,915
June 04, 2025	1.51	1.49	1.49	1.51	1.49	10,647
June 03, 2025	1.48	1.48	1.48	1.5	1.48	22,000
June 02, 2025	1.53	1.46	1.46	1.53	1.46	10,700
May 30, 2025	1.46	1.48	1.48	1.5	1.46	13,510
May 29, 2025	1.5	1.46	1.46	1.5	1.45	8,541

Titanium Transportation Group Inc. (TTNM.TO) TSX