Titan International, Inc. (FRA:TZ4)
Germany · Delayed Price · Currency is EUR 6.80
-0.25 (-3.55%)
Last updated: Nov 27, 2025, 8:01 AM CET
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Nov 11, 2025 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | 2.17% | 349 |
| Nov 10, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 120 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 37 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 28, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | -2.13% | 7 |
| Oct 27, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 10.16% | 625 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 20, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 2,089 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | 1,899 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 200 |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 130 |
| Oct 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 9, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 109 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 6, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 6.87% | 774 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 29, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 930 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 25, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 125 |
| Sep 24, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -4.48% | 317 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -4.20% | 12 |