Titan International, Inc. (FRA:TZ4)
Germany · Delayed Price · Currency is EUR 7.45
+0.55 (7.97%)
At close: Jan 30, 2026
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.97% | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jan 28, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | 201 |
| Jan 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jan 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jan 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Jan 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Jan 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | - |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jan 13, 2026 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 7.86% | 150 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 8.40% | - |
| Jan 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jan 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.43% | - |
| Jan 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Dec 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -8.11% | - |
| Dec 17, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 10.45% | 1,400 |
| Dec 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Dec 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Dec 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Dec 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Dec 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 9.30% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |