Titan International, Inc. (FRA:TZ4)
Germany · Delayed Price · Currency is EUR 5.85
-0.10 (-1.68%)
At close: Mar 27, 2026
FRA:TZ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Mar 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Mar 24, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 10.53% | 464 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Mar 18, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 588 |
| Mar 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -7.35% | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Mar 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.39% | - |
| Mar 2, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 2.45% | 482 |
| Feb 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.86% | - |
| Feb 26, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 350 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Feb 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Feb 19, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 3.95% | 544 |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Feb 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Feb 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Feb 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 9, 2026 | 8.90 | 9.35 | 8.90 | 9.25 | 9.25 | 6.94% | 4,831 |
| Feb 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | - |
| Feb 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Feb 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| 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% | - |