Canada markets closed

Titanium Transportation Group Inc. (TTNM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1800-0.0100 (-0.46%)
At close: 03:59PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242.18002.20002.18002.18002.180010,900
Jun 27, 20242.21002.22002.18002.19002.190011,500
Jun 26, 20242.21002.23002.20002.23002.230016,900
Jun 25, 20242.24002.24002.21002.21002.21005,600
Jun 24, 20242.21002.26002.21002.26002.260022,400
Jun 21, 20242.21002.22002.20002.20002.200019,900
Jun 20, 20242.20002.21002.20002.21002.210016,800
Jun 19, 20242.20002.22002.20002.22002.220010,500
Jun 18, 20242.21002.22002.20002.20002.20008,200
Jun 17, 20242.21002.22002.21002.22002.220011,400
Jun 14, 20242.21002.21002.21002.21002.21002,500
Jun 13, 20242.22002.24002.19002.22002.220056,600
Jun 12, 20242.22002.22002.20002.20002.200020,700
Jun 11, 20242.21002.23002.18002.23002.230065,100
Jun 10, 20242.19002.22002.19002.21002.210010,900
Jun 07, 20242.24002.24002.20002.20502.205020,600
Jun 06, 20242.20002.24002.20002.24002.240021,200
Jun 05, 20242.21002.21002.20002.21002.21006,500
Jun 04, 20242.18002.21002.16002.21002.21004,300
Jun 03, 20242.20002.21002.19002.19002.190016,900
May 31, 20242.21002.22002.20002.20002.200040,000
May 31, 20240.02 Dividend
May 30, 20242.22002.22002.20002.20002.18005,600
May 29, 20242.23002.23002.20002.21002.189934,200
May 28, 20242.20002.21002.16002.20002.180094,200
May 27, 20242.20002.22002.20002.22002.199811,200
May 24, 20242.26002.26002.20002.21002.189933,000
May 23, 20242.26002.27002.23002.25002.229518,000
May 22, 20242.23002.25002.23002.23002.2097900
May 21, 20242.27002.27002.22002.23002.209737,900
May 17, 20242.27002.29002.23002.27002.249416,200
May 16, 20242.27002.28002.22002.28002.259338,200
May 15, 20242.24002.29002.23002.29002.269268,600
May 14, 20242.25002.25002.20002.22002.199853,100
May 13, 20242.23002.29002.23002.27002.249419,200
May 10, 20242.27002.27002.27002.27002.24944,100
May 09, 20242.25002.28002.25002.28002.25938,400
May 08, 20242.24002.27002.24002.25002.2295500
May 07, 20242.22002.27002.22002.26002.23958,600
May 06, 20242.21002.25002.20002.22002.199816,400
May 03, 20242.24002.24002.20002.21002.189936,500
May 02, 20242.23002.29002.22002.22002.19982,200
May 01, 20242.21002.25002.21002.21002.18995,400
Apr 30, 20242.24002.24002.20002.20002.180016,200
Apr 29, 20242.22002.30002.22002.30002.27919,300
Apr 26, 20242.22002.29002.22002.29002.26929,300
Apr 25, 20242.34002.34002.11002.27002.249423,000
Apr 24, 20242.34002.34002.32002.32002.29891,700
Apr 23, 20242.30002.35002.30002.33002.30884,200
Apr 22, 20242.30002.34002.30002.33002.30886,000
Apr 19, 20242.28002.30002.26002.30002.279116,300
Apr 18, 20242.28002.30002.27002.27002.24944,700
Apr 17, 20242.36002.38002.30002.31002.289033,800
Apr 16, 20242.36002.40002.35002.38002.35848,100
Apr 15, 20242.38002.38002.35002.35002.32864,500
Apr 12, 20242.37002.40002.37002.39002.36837,700
Apr 11, 20242.37002.43002.37002.39002.368310,400
Apr 10, 20242.39002.40002.38002.40002.37828,400
Apr 09, 20242.43002.43002.39002.39002.368312,600
Apr 08, 20242.44002.47002.43002.44002.41784,400
Apr 05, 20242.45002.47002.40002.47002.447559,200
Apr 04, 20242.33002.49002.33002.45002.427717,400
Apr 03, 20242.35002.45002.33002.44002.417836,500
Apr 02, 20242.44002.44002.35002.35002.328622,000
Apr 01, 20242.49002.49002.35002.43002.407940,400
Mar 28, 20242.52002.56002.49002.50002.477317,400
Mar 27, 20242.55002.57002.52002.53002.507055,100
Mar 26, 20242.59002.62002.59002.59002.566514,400
Mar 25, 20242.58002.62002.56002.59002.56658,100
Mar 22, 20242.55002.58002.50002.57002.54669,400
Mar 21, 20242.74002.74002.53002.54002.516941,600
Mar 20, 20242.57002.77002.49002.67002.6457106,300
Mar 19, 20242.51002.55002.45002.49002.4674106,400
Mar 18, 20242.45002.59002.45002.59002.566548,600
Mar 15, 20242.38002.47002.38002.47002.447537,100
Mar 14, 20242.37002.38002.34002.37002.34859,700
Mar 13, 20242.34002.38002.34002.36002.33859,400
Mar 12, 20242.32002.34002.30002.31002.289012,600
Mar 11, 20242.37002.37002.33002.33002.30883,000
Mar 08, 20242.38002.39002.37002.37002.348510,200
Mar 07, 20242.33002.41002.33002.39002.368359,300
Mar 06, 20242.21002.33002.21002.32002.298951,200
Mar 05, 20242.22002.24002.20002.21002.189910,200
Mar 04, 20242.26002.26002.23002.23002.20975,100
Mar 01, 20242.13002.22002.13002.22002.199810,100
Feb 29, 20242.16002.16002.13002.15002.130511,400
Feb 28, 20242.19002.19002.17002.17002.15039,200
Feb 28, 20240.02 Dividend
Feb 27, 20242.16002.22002.16002.22002.180037,200
Feb 26, 20242.15002.16002.14002.16002.121123,800
Feb 23, 20242.17002.17002.12002.15002.11135,100
Feb 22, 20242.20002.20002.09002.14002.101459,300
Feb 21, 20242.20002.21002.15002.18002.140772,000
Feb 20, 20242.21002.25002.20002.21002.170228,500
Feb 16, 20242.22002.23002.21002.22002.180016,800
Feb 15, 20242.23002.24002.22002.22002.18005,700
Feb 14, 20242.23002.23002.23002.23002.189810,200
Feb 13, 20242.26002.26002.22002.23502.194756,300
Feb 12, 20242.25002.27002.25002.27002.229155,400
Feb 09, 20242.27002.27002.26002.26002.219324,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...