Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
9.01
+0.29 (3.33%)
Jan 21, 2026, 11:19 AM EST - Market open
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.10 | 9.16 | 8.70 | 8.72 | 8.72 | -6.14% | 487,614 |
| Jan 16, 2026 | 9.29 | 9.38 | 9.19 | 9.29 | 9.29 | -0.43% | 569,298 |
| Jan 15, 2026 | 8.95 | 9.42 | 8.95 | 9.33 | 9.33 | 3.90% | 730,653 |
| Jan 14, 2026 | 8.86 | 9.13 | 8.86 | 8.98 | 8.98 | 1.70% | 555,744 |
| Jan 13, 2026 | 8.61 | 8.97 | 8.56 | 8.83 | 8.83 | 3.27% | 606,445 |
| Jan 12, 2026 | 8.43 | 8.64 | 8.43 | 8.55 | 8.55 | -0.12% | 379,300 |
| Jan 9, 2026 | 8.61 | 8.68 | 8.40 | 8.56 | 8.56 | -0.23% | 462,147 |
| Jan 8, 2026 | 8.00 | 8.67 | 8.00 | 8.58 | 8.58 | 6.45% | 733,037 |
| Jan 7, 2026 | 8.43 | 8.45 | 8.04 | 8.06 | 8.06 | -4.28% | 556,100 |
| Jan 6, 2026 | 8.00 | 8.43 | 8.00 | 8.42 | 8.42 | 4.34% | 857,647 |
| Jan 5, 2026 | 7.97 | 8.22 | 7.97 | 8.07 | 8.07 | 1.38% | 456,724 |
| Jan 2, 2026 | 7.85 | 8.06 | 7.80 | 7.96 | 7.96 | 1.66% | 567,458 |
| Dec 31, 2025 | 7.78 | 7.88 | 7.75 | 7.83 | 7.83 | -0.38% | 471,844 |
| Dec 30, 2025 | 7.73 | 7.89 | 7.69 | 7.86 | 7.86 | 1.81% | 484,408 |
| Dec 29, 2025 | 7.87 | 7.94 | 7.71 | 7.72 | 7.72 | -2.15% | 500,055 |
| Dec 26, 2025 | 8.07 | 8.09 | 7.87 | 7.89 | 7.89 | -2.59% | 443,522 |
| Dec 24, 2025 | 7.99 | 8.24 | 7.92 | 8.10 | 8.10 | 4.38% | 572,352 |
| Dec 23, 2025 | 7.53 | 7.79 | 7.50 | 7.76 | 7.76 | 1.84% | 737,267 |
| Dec 22, 2025 | 7.89 | 7.90 | 7.50 | 7.62 | 7.62 | -2.93% | 1,021,489 |
| Dec 19, 2025 | 8.13 | 8.17 | 7.74 | 7.85 | 7.85 | -3.92% | 3,291,769 |
| Dec 18, 2025 | 8.27 | 8.40 | 8.12 | 8.17 | 8.17 | - | 946,798 |
| Dec 17, 2025 | 8.26 | 8.50 | 8.13 | 8.17 | 8.17 | -0.97% | 666,340 |
| Dec 16, 2025 | 8.18 | 8.37 | 8.18 | 8.25 | 8.25 | 0.61% | 699,582 |
| Dec 15, 2025 | 8.44 | 8.53 | 8.17 | 8.20 | 8.20 | -2.15% | 673,840 |
| Dec 12, 2025 | 8.70 | 8.75 | 8.36 | 8.38 | 8.38 | -3.12% | 629,318 |
| Dec 11, 2025 | 8.43 | 8.68 | 8.43 | 8.65 | 8.65 | 2.98% | 419,163 |
| Dec 10, 2025 | 8.15 | 8.52 | 8.15 | 8.40 | 8.40 | 2.82% | 578,828 |
| Dec 9, 2025 | 8.27 | 8.43 | 8.13 | 8.17 | 8.17 | -3.08% | 677,762 |
| Dec 8, 2025 | 8.34 | 8.90 | 8.27 | 8.43 | 8.43 | 2.68% | 1,013,372 |
| Dec 5, 2025 | 8.32 | 8.50 | 8.18 | 8.21 | 8.21 | -1.20% | 432,481 |
| Dec 4, 2025 | 8.28 | 8.34 | 8.17 | 8.31 | 8.31 | 0.36% | 545,819 |
| Dec 3, 2025 | 8.14 | 8.28 | 8.10 | 8.28 | 8.28 | 2.73% | 504,210 |
| Dec 2, 2025 | 7.95 | 8.15 | 7.82 | 8.06 | 8.06 | 1.90% | 504,605 |
| Dec 1, 2025 | 7.95 | 8.18 | 7.89 | 7.91 | 7.91 | -2.22% | 485,818 |
| Nov 28, 2025 | 8.17 | 8.18 | 8.06 | 8.09 | 8.09 | -0.98% | 211,617 |
| Nov 26, 2025 | 8.28 | 8.42 | 8.17 | 8.17 | 8.17 | -2.27% | 677,921 |
| Nov 25, 2025 | 7.85 | 8.39 | 7.85 | 8.36 | 8.36 | 7.46% | 851,202 |
| Nov 24, 2025 | 7.63 | 7.82 | 7.52 | 7.78 | 7.78 | 1.57% | 1,560,332 |
| Nov 21, 2025 | 7.34 | 7.72 | 7.22 | 7.66 | 7.66 | 5.95% | 372,598 |
| Nov 20, 2025 | 7.31 | 7.53 | 7.13 | 7.23 | 7.23 | 0.56% | 608,484 |
| Nov 19, 2025 | 7.43 | 7.50 | 7.10 | 7.19 | 7.19 | -2.31% | 541,863 |
| Nov 18, 2025 | 7.36 | 7.42 | 7.26 | 7.36 | 7.36 | -1.21% | 458,230 |
| Nov 17, 2025 | 7.49 | 7.51 | 7.32 | 7.45 | 7.45 | -1.59% | 536,739 |
| Nov 14, 2025 | 7.68 | 7.77 | 7.42 | 7.57 | 7.57 | -2.57% | 453,374 |
| Nov 13, 2025 | 7.75 | 7.87 | 7.59 | 7.77 | 7.77 | -0.51% | 582,057 |
| Nov 12, 2025 | 7.82 | 7.89 | 7.68 | 7.81 | 7.81 | 0.13% | 503,227 |
| Nov 11, 2025 | 7.92 | 7.96 | 7.80 | 7.80 | 7.80 | -1.52% | 447,923 |
| Nov 10, 2025 | 8.08 | 8.14 | 7.73 | 7.92 | 7.92 | 1.28% | 660,935 |
| Nov 7, 2025 | 7.55 | 7.83 | 7.42 | 7.82 | 7.82 | 1.43% | 622,045 |
| Nov 6, 2025 | 8.47 | 8.53 | 7.40 | 7.71 | 7.71 | -3.02% | 1,987,907 |