Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
11.02
-0.02 (-0.18%)
At close: Feb 13, 2026, 4:00 PM EST
11.23
+0.21 (1.91%)
After-hours: Feb 13, 2026, 7:29 PM EST
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.04 | 11.19 | 10.84 | 11.02 | 11.02 | -0.18% | 507,188 |
| Feb 12, 2026 | 11.55 | 11.70 | 10.84 | 11.04 | 11.04 | -3.16% | 755,239 |
| Feb 11, 2026 | 11.32 | 11.50 | 11.03 | 11.40 | 11.40 | 2.70% | 691,640 |
| Feb 10, 2026 | 11.40 | 11.41 | 11.04 | 11.10 | 11.10 | -2.20% | 559,890 |
| Feb 9, 2026 | 10.90 | 11.41 | 10.83 | 11.35 | 11.35 | 2.62% | 516,696 |
| Feb 6, 2026 | 10.54 | 11.20 | 10.54 | 11.06 | 11.06 | 5.33% | 911,826 |
| Feb 5, 2026 | 10.60 | 10.94 | 10.41 | 10.50 | 10.50 | -1.41% | 746,220 |
| Feb 4, 2026 | 10.35 | 10.77 | 10.35 | 10.65 | 10.65 | 4.72% | 920,759 |
| Feb 3, 2026 | 9.67 | 10.23 | 9.65 | 10.17 | 10.17 | 4.74% | 711,516 |
| Feb 2, 2026 | 9.45 | 10.06 | 9.43 | 9.71 | 9.71 | 1.78% | 922,490 |
| Jan 30, 2026 | 9.21 | 9.61 | 9.21 | 9.54 | 9.54 | 2.03% | 715,288 |
| Jan 29, 2026 | 8.68 | 9.37 | 8.68 | 9.35 | 9.35 | 8.85% | 749,753 |
| Jan 28, 2026 | 8.79 | 8.89 | 8.55 | 8.59 | 8.59 | -1.83% | 462,237 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.75 | -0.11% | 287,961 |
| Jan 26, 2026 | 8.90 | 8.95 | 8.73 | 8.76 | 8.76 | -1.35% | 388,277 |
| Jan 23, 2026 | 9.17 | 9.20 | 8.86 | 8.88 | 8.88 | -3.16% | 494,047 |
| Jan 22, 2026 | 9.23 | 9.35 | 9.11 | 9.17 | 9.17 | 0.11% | 475,149 |
| Jan 21, 2026 | 8.84 | 9.27 | 8.75 | 9.16 | 9.16 | 5.05% | 468,810 |
| Jan 20, 2026 | 9.10 | 9.16 | 8.70 | 8.72 | 8.72 | -6.14% | 487,621 |
| 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% | 607,576 |
| 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% | 462,165 |
| Jan 8, 2026 | 8.00 | 8.67 | 8.00 | 8.58 | 8.58 | 6.45% | 733,838 |
| Jan 7, 2026 | 8.43 | 8.45 | 8.04 | 8.06 | 8.06 | -4.28% | 556,200 |
| 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% | 567,960 |
| Dec 31, 2025 | 7.78 | 7.88 | 7.75 | 7.83 | 7.83 | -0.38% | 479,093 |
| Dec 30, 2025 | 7.73 | 7.89 | 7.69 | 7.86 | 7.86 | 1.81% | 484,425 |
| 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% | 443,536 |
| 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 | - | 946,813 |
| 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 |