Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.31
+0.03 (0.36%)
At close: Dec 4, 2025, 4:00 PM EST
8.31
0.00 (0.00%)
After-hours: Dec 4, 2025, 7:00 PM EST
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 504,591 |
| Dec 1, 2025 | 7.95 | 8.18 | 7.89 | 7.91 | 7.91 | -2.22% | 485,803 |
| 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 |
| Nov 5, 2025 | 7.86 | 8.11 | 7.83 | 7.95 | 7.95 | 1.53% | 618,755 |
| Nov 4, 2025 | 7.63 | 7.93 | 7.51 | 7.83 | 7.83 | 0.90% | 739,682 |
| Nov 3, 2025 | 7.48 | 7.79 | 7.28 | 7.76 | 7.76 | 2.78% | 534,699 |
| Oct 31, 2025 | 7.60 | 7.70 | 7.41 | 7.55 | 7.55 | -1.05% | 398,298 |
| Oct 30, 2025 | 7.87 | 8.00 | 7.60 | 7.63 | 7.63 | -4.15% | 378,550 |
| Oct 29, 2025 | 7.75 | 8.17 | 7.74 | 7.96 | 7.96 | 2.31% | 493,076 |
| Oct 28, 2025 | 7.83 | 7.95 | 7.75 | 7.78 | 7.78 | -0.64% | 321,894 |
| Oct 27, 2025 | 8.02 | 8.16 | 7.78 | 7.83 | 7.83 | -1.76% | 364,119 |
| Oct 24, 2025 | 7.80 | 7.97 | 7.72 | 7.97 | 7.97 | 4.05% | 377,710 |
| Oct 23, 2025 | 7.54 | 7.72 | 7.44 | 7.66 | 7.66 | 2.13% | 358,832 |
| Oct 22, 2025 | 7.54 | 7.67 | 7.39 | 7.50 | 7.50 | -0.53% | 390,522 |
| Oct 21, 2025 | 7.40 | 7.55 | 7.37 | 7.54 | 7.54 | 1.34% | 353,363 |
| Oct 20, 2025 | 7.46 | 7.59 | 7.42 | 7.44 | 7.44 | 0.95% | 308,229 |
| Oct 17, 2025 | 7.34 | 7.44 | 7.26 | 7.37 | 7.37 | -0.27% | 514,883 |
| Oct 16, 2025 | 7.47 | 7.54 | 7.24 | 7.39 | 7.39 | -1.34% | 575,816 |
| Oct 15, 2025 | 7.57 | 7.74 | 7.43 | 7.49 | 7.49 | - | 335,163 |
| Oct 14, 2025 | 7.22 | 7.58 | 7.22 | 7.49 | 7.49 | 1.22% | 326,196 |
| Oct 13, 2025 | 7.46 | 7.49 | 7.31 | 7.40 | 7.40 | 1.09% | 343,309 |
| Oct 10, 2025 | 7.53 | 7.73 | 7.30 | 7.32 | 7.32 | -3.30% | 472,926 |
| Oct 9, 2025 | 7.80 | 7.82 | 7.57 | 7.57 | 7.57 | -3.32% | 360,149 |
| Oct 8, 2025 | 7.91 | 8.07 | 7.77 | 7.83 | 7.83 | - | 459,255 |
| Oct 7, 2025 | 7.87 | 7.93 | 7.75 | 7.83 | 7.83 | -0.38% | 552,435 |
| Oct 6, 2025 | 8.35 | 8.38 | 7.82 | 7.86 | 7.86 | -5.53% | 754,080 |
| Oct 3, 2025 | 7.82 | 8.42 | 7.82 | 8.32 | 8.32 | 7.35% | 1,119,707 |
| Oct 2, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 2.38% | 528,244 |
| Oct 1, 2025 | 7.56 | 7.65 | 7.48 | 7.57 | 7.57 | 0.13% | 514,711 |
| Sep 30, 2025 | 7.60 | 7.69 | 7.37 | 7.56 | 7.56 | -1.43% | 824,489 |
| Sep 29, 2025 | 7.74 | 7.76 | 7.53 | 7.67 | 7.67 | -0.26% | 705,410 |
| Sep 26, 2025 | 7.58 | 7.75 | 7.58 | 7.69 | 7.69 | 1.59% | 431,377 |
| Sep 25, 2025 | 7.48 | 7.63 | 7.38 | 7.57 | 7.57 | -0.39% | 559,906 |