Australia markets open in 6 hours

Titanium Transportation Group Inc. (TTNM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1400-0.0100 (-0.47%)
As of 11:39AM EDT. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 20242.17002.18002.14002.14002.14005,368
03 July 20242.16002.18002.12002.15002.150034,700
02 July 20242.15002.17001.95002.14002.140039,300
28 June 20242.18002.20002.18002.18002.180010,900
27 June 20242.21002.22002.18002.19002.190011,500
26 June 20242.21002.23002.20002.23002.230016,900
25 June 20242.24002.24002.21002.21002.21005,600
24 June 20242.21002.26002.21002.26002.260022,400
21 June 20242.21002.22002.20002.20002.200019,900
20 June 20242.20002.21002.20002.21002.210016,800
19 June 20242.20002.22002.20002.22002.220010,500
18 June 20242.21002.22002.20002.20002.20008,200
17 June 20242.21002.22002.21002.22002.220011,400
14 June 20242.21002.21002.21002.21002.21002,500
13 June 20242.22002.24002.19002.22002.220056,600
12 June 20242.22002.22002.20002.20002.200020,700
11 June 20242.21002.23002.18002.23002.230065,100
10 June 20242.19002.22002.19002.21002.210010,900
07 June 20242.24002.24002.20002.20502.205020,600
06 June 20242.20002.24002.20002.24002.240021,200
05 June 20242.21002.21002.20002.21002.21006,500
04 June 20242.18002.21002.16002.21002.21004,300
03 June 20242.20002.21002.19002.19002.190016,900
31 May 20242.21002.22002.20002.20002.200040,000
31 May 20240.02 Dividend
30 May 20242.22002.22002.20002.20002.18005,600
29 May 20242.23002.23002.20002.21002.189934,200
28 May 20242.20002.21002.16002.20002.180094,200
27 May 20242.20002.22002.20002.22002.199811,200
24 May 20242.26002.26002.20002.21002.189933,000
23 May 20242.26002.27002.23002.25002.229518,000
22 May 20242.23002.25002.23002.23002.2097900
21 May 20242.27002.27002.22002.23002.209737,900
17 May 20242.27002.29002.23002.27002.249416,200
16 May 20242.27002.28002.22002.28002.259338,200
15 May 20242.24002.29002.23002.29002.269268,600
14 May 20242.25002.25002.20002.22002.199853,100
13 May 20242.23002.29002.23002.27002.249419,200
10 May 20242.27002.27002.27002.27002.24944,100
09 May 20242.25002.28002.25002.28002.25938,400
08 May 20242.24002.27002.24002.25002.2295500
07 May 20242.22002.27002.22002.26002.23958,600
06 May 20242.21002.25002.20002.22002.199816,400
03 May 20242.24002.24002.20002.21002.189936,500
02 May 20242.23002.29002.22002.22002.19982,200
01 May 20242.21002.25002.21002.21002.18995,400
30 Apr 20242.24002.24002.20002.20002.180016,200
29 Apr 20242.22002.30002.22002.30002.27919,300
26 Apr 20242.22002.29002.22002.29002.26929,300
25 Apr 20242.34002.34002.11002.27002.249423,000
24 Apr 20242.34002.34002.32002.32002.29891,700
23 Apr 20242.30002.35002.30002.33002.30884,200
22 Apr 20242.30002.34002.30002.33002.30886,000
19 Apr 20242.28002.30002.26002.30002.279116,300
18 Apr 20242.28002.30002.27002.27002.24944,700
17 Apr 20242.36002.38002.30002.31002.289033,800
16 Apr 20242.36002.40002.35002.38002.35848,100
15 Apr 20242.38002.38002.35002.35002.32864,500
12 Apr 20242.37002.40002.37002.39002.36837,700
11 Apr 20242.37002.43002.37002.39002.368310,400
10 Apr 20242.39002.40002.38002.40002.37828,400
09 Apr 20242.43002.43002.39002.39002.368312,600
08 Apr 20242.44002.47002.43002.44002.41784,400
05 Apr 20242.45002.47002.40002.47002.447559,200
04 Apr 20242.33002.49002.33002.45002.427717,400
03 Apr 20242.35002.45002.33002.44002.417836,500
02 Apr 20242.44002.44002.35002.35002.328622,000
01 Apr 20242.49002.49002.35002.43002.407940,400
28 Mar 20242.52002.56002.49002.50002.477317,400
27 Mar 20242.55002.57002.52002.53002.507055,100
26 Mar 20242.59002.62002.59002.59002.566514,400
25 Mar 20242.58002.62002.56002.59002.56658,100
22 Mar 20242.55002.58002.50002.57002.54669,400
21 Mar 20242.74002.74002.53002.54002.516941,600
20 Mar 20242.57002.77002.49002.67002.6457106,300
19 Mar 20242.51002.55002.45002.49002.4674106,400
18 Mar 20242.45002.59002.45002.59002.566548,600
15 Mar 20242.38002.47002.38002.47002.447537,100
14 Mar 20242.37002.38002.34002.37002.34859,700
13 Mar 20242.34002.38002.34002.36002.33859,400
12 Mar 20242.32002.34002.30002.31002.289012,600
11 Mar 20242.37002.37002.33002.33002.30883,000
08 Mar 20242.38002.39002.37002.37002.348510,200
07 Mar 20242.33002.41002.33002.39002.368359,300
06 Mar 20242.21002.33002.21002.32002.298951,200
05 Mar 20242.22002.24002.20002.21002.189910,200
04 Mar 20242.26002.26002.23002.23002.20975,100
01 Mar 20242.13002.22002.13002.22002.199810,100
29 Feb 20242.16002.16002.13002.15002.130511,400
28 Feb 20242.19002.19002.17002.17002.15039,200
28 Feb 20240.02 Dividend
27 Feb 20242.16002.22002.16002.22002.180037,200
26 Feb 20242.15002.16002.14002.16002.121123,800
23 Feb 20242.17002.17002.12002.15002.11135,100
22 Feb 20242.20002.20002.09002.14002.101459,300
21 Feb 20242.20002.21002.15002.18002.140772,000
20 Feb 20242.21002.25002.20002.21002.170228,500
16 Feb 20242.22002.23002.21002.22002.180016,800
15 Feb 20242.23002.24002.22002.22002.18005,700
14 Feb 20242.23002.23002.23002.23002.189810,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...