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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.2	2.19	2.19	2.2	2.19	186,700
February 19, 2026	2.19	2.2	2.2	2.2	2.19	18,400
February 18, 2026	2.19	2.2	2.2	2.2	2.19	39,146
February 17, 2026	2.18	2.19	2.19	2.19	2.18	39,400
February 13, 2026	2.18	2.19	2.19	2.19	2.18	106,016
February 12, 2026	2.18	2.19	2.19	2.19	2.18	83,000
February 11, 2026	2.18	2.19	2.19	2.19	2.18	3,244
February 10, 2026	2.19	2.19	2.19	2.19	2.18	8,109
February 09, 2026	2.19	2.19	2.19	2.19	2.18	13,000
February 06, 2026	2.19	2.19	2.19	2.19	2.19	916,528
February 05, 2026	2.19	2.19	2.19	2.2	2.19	17,418
February 04, 2026	2.19	2.2	2.2	2.2	2.19	26,426
February 03, 2026	2.18	2.19	2.19	2.2	2.18	69,800
February 02, 2026	2.18	2.18	2.18	2.19	2.18	28,322
January 30, 2026	2.18	2.19	2.19	2.19	2.18	24,633
January 29, 2026	2.18	2.19	2.19	2.19	2.18	34,423
January 28, 2026	2.18	2.19	2.19	2.19	2.18	29,326
January 27, 2026	2.18	2.19	2.19	2.19	2.18	3,600
January 26, 2026	2.18	2.19	2.19	2.19	2.18	15,120
January 23, 2026	2.18	2.18	2.18	2.18	2.18	33,300
January 22, 2026	2.18	2.18	2.18	2.18	2.18	25,329
January 21, 2026	2.18	2.18	2.18	2.18	2.18	16,137
January 20, 2026	2.17	2.18	2.18	2.19	2.17	104,900
January 19, 2026	2.17	2.17	2.17	2.18	2.17	57,719
January 16, 2026	2.18	2.17	2.17	2.19	2.17	163,433
January 15, 2026	2.17	2.19	2.19	2.19	2.17	851,680
January 14, 2026	1.62	1.58	1.58	1.62	1.56	20,000
January 13, 2026	1.61	1.61	1.61	1.64	1.6	14,540
January 12, 2026	1.63	1.62	1.62	1.63	1.6	24,700
January 09, 2026	1.6	1.64	1.64	1.64	1.6	10,800
January 08, 2026	1.59	1.59	1.59	1.61	1.58	22,814
January 07, 2026	1.66	1.62	1.62	1.66	1.62	10,400
January 06, 2026	1.6	1.64	1.64	1.74	1.6	34,744
January 05, 2026	1.58	1.56	1.56	1.61	1.56	33,900
January 02, 2026	1.61	1.6	1.6	1.61	1.58	10,200
December 31, 2025	1.56	1.6	1.6	1.61	1.56	21,605
December 30, 2025	1.59	1.58	1.58	1.59	1.56	26,726
December 29, 2025	1.6	1.56	1.56	1.6	1.55	10,014
December 23, 2025	1.5	1.58	1.58	1.58	1.49	99,200
December 22, 2025	1.57	1.48	1.48	1.57	1.47	72,613
December 19, 2025	1.52	1.57	1.57	1.59	1.52	23,333
December 18, 2025	1.53	1.52	1.52	1.56	1.52	16,617
December 17, 2025	1.52	1.57	1.57	1.59	1.52	28,109
December 16, 2025	1.48	1.57	1.57	1.58	1.48	35,965
December 15, 2025	1.41	1.5	1.5	1.52	1.41	35,704
December 12, 2025	1.48	1.53	1.53	1.54	1.46	47,832
December 11, 2025	1.39	1.46	1.46	1.47	1.39	26,354
December 10, 2025	1.42	1.44	1.44	1.44	1.41	10,110
December 09, 2025	1.41	1.45	1.45	1.45	1.41	14,900
December 08, 2025	1.41	1.4	1.4	1.42	1.38	25,300
December 05, 2025	1.42	1.4	1.4	1.42	1.4	8,600
December 04, 2025	1.33	1.42	1.42	1.42	1.33	106,527
December 03, 2025	1.36	1.38	1.38	1.38	1.36	9,300
December 02, 2025	1.36	1.4	1.4	1.4	1.35	41,443
December 01, 2025	1.35	1.38	1.38	1.39	1.35	2,509
November 28, 2025	1.35	1.36	1.36	1.36	1.35	12,200
November 27, 2025	1.34	1.37	1.37	1.37	1.31	30,300
November 26, 2025	1.32	1.31	1.31	1.32	1.31	8,863
November 25, 2025	1.29	1.31	1.31	1.32	1.29	5,902
November 24, 2025	1.28	1.31	1.31	1.32	1.28	27,215

Titanium Transportation Group Inc. (TTNM.TO) TSX