Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
9.03
+0.21 (2.38%)
Mar 26, 2025, 4:00 PM EDT - Market closed
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 8.85 | 9.11 | 8.90 | 8.96 | - | 1.59% | 82,450 |
| Mar 25, 2025 | 8.83 | 9.14 | 8.76 | 8.82 | 8.82 | -0.90% | 671,772 |
| Mar 24, 2025 | 8.92 | 9.01 | 8.63 | 8.90 | 8.90 | 2.06% | 930,258 |
| Mar 21, 2025 | 8.80 | 8.95 | 8.31 | 8.72 | 8.72 | -3.22% | 4,818,207 |
| Mar 20, 2025 | 8.55 | 9.25 | 8.46 | 9.01 | 9.01 | 6.63% | 1,126,000 |
| Mar 19, 2025 | 8.20 | 8.51 | 8.20 | 8.45 | 8.45 | 2.80% | 585,517 |
| Mar 18, 2025 | 8.24 | 8.47 | 8.18 | 8.22 | 8.22 | -0.72% | 692,914 |
| Mar 17, 2025 | 8.19 | 8.44 | 8.09 | 8.28 | 8.28 | 0.73% | 719,776 |
| Mar 14, 2025 | 8.05 | 8.23 | 7.92 | 8.22 | 8.22 | 4.18% | 590,892 |
| Mar 13, 2025 | 8.08 | 8.36 | 7.89 | 7.89 | 7.89 | -3.55% | 585,667 |
| Mar 12, 2025 | 8.63 | 8.65 | 8.13 | 8.18 | 8.18 | -5.21% | 623,529 |
| Mar 11, 2025 | 8.83 | 8.91 | 8.58 | 8.63 | 8.63 | -2.49% | 687,872 |
| Mar 10, 2025 | 8.76 | 9.11 | 8.62 | 8.85 | 8.85 | -1.45% | 888,173 |
| Mar 7, 2025 | 8.59 | 9.11 | 8.54 | 8.98 | 8.98 | 3.94% | 1,035,242 |
| Mar 6, 2025 | 8.15 | 8.71 | 8.04 | 8.64 | 8.64 | 4.35% | 675,926 |
| Mar 5, 2025 | 7.68 | 8.32 | 7.67 | 8.28 | 8.28 | 9.52% | 1,049,998 |
| Mar 4, 2025 | 7.72 | 7.79 | 7.43 | 7.56 | 7.56 | -3.45% | 870,239 |
| Mar 3, 2025 | 8.60 | 8.74 | 7.81 | 7.83 | 7.83 | -8.10% | 948,516 |
| Feb 28, 2025 | 8.19 | 8.96 | 8.01 | 8.52 | 8.52 | 7.58% | 1,226,074 |
| Feb 27, 2025 | 9.17 | 9.60 | 7.63 | 7.92 | 7.92 | -9.28% | 2,305,675 |
| Feb 26, 2025 | 8.53 | 8.99 | 8.53 | 8.73 | 8.73 | 0.46% | 699,680 |
| Feb 25, 2025 | 8.59 | 8.80 | 8.46 | 8.69 | 8.69 | 0.93% | 1,060,433 |
| Feb 24, 2025 | 8.84 | 8.92 | 8.61 | 8.61 | 8.61 | -2.05% | 562,438 |
| Feb 21, 2025 | 9.40 | 9.47 | 8.76 | 8.79 | 8.79 | -4.66% | 646,188 |
| Feb 20, 2025 | 9.09 | 9.30 | 9.09 | 9.22 | 9.22 | 1.21% | 616,640 |
| Feb 19, 2025 | 8.97 | 9.14 | 8.83 | 9.11 | 9.11 | 0.22% | 733,973 |
| Feb 18, 2025 | 8.88 | 9.13 | 8.77 | 9.09 | 9.09 | 2.60% | 545,928 |
| Feb 14, 2025 | 8.84 | 8.99 | 8.76 | 8.86 | 8.86 | 1.26% | 382,972 |
| Feb 13, 2025 | 8.80 | 9.00 | 8.69 | 8.75 | 8.75 | - | 396,342 |
| Feb 12, 2025 | 8.98 | 9.12 | 8.75 | 8.75 | 8.75 | -4.37% | 663,047 |
| Feb 11, 2025 | 8.83 | 9.24 | 8.74 | 9.15 | 9.15 | 2.46% | 491,802 |
| Feb 10, 2025 | 8.75 | 9.07 | 8.75 | 8.93 | 8.93 | 3.36% | 679,722 |
| Feb 7, 2025 | 8.63 | 8.73 | 8.55 | 8.64 | 8.64 | 0.70% | 553,723 |
| Feb 6, 2025 | 8.72 | 8.92 | 8.46 | 8.58 | 8.58 | -0.81% | 548,988 |
| Feb 5, 2025 | 8.60 | 8.70 | 8.47 | 8.65 | 8.65 | 0.12% | 616,726 |
| Feb 4, 2025 | 8.62 | 8.90 | 8.59 | 8.64 | 8.64 | -0.35% | 771,786 |
| Feb 3, 2025 | 8.52 | 8.78 | 8.42 | 8.67 | 8.67 | -1.81% | 763,760 |
| Jan 31, 2025 | 8.79 | 9.06 | 8.70 | 8.83 | 8.83 | 0.46% | 794,964 |
| Jan 30, 2025 | 8.87 | 9.15 | 8.75 | 8.79 | 8.79 | -0.11% | 909,268 |
| Jan 29, 2025 | 8.48 | 8.92 | 8.47 | 8.80 | 8.80 | 4.02% | 784,886 |
| Jan 28, 2025 | 8.49 | 8.55 | 8.27 | 8.46 | 8.46 | -0.35% | 954,964 |
| Jan 27, 2025 | 8.26 | 8.56 | 8.16 | 8.49 | 8.49 | 2.04% | 712,677 |
| Jan 24, 2025 | 8.10 | 8.36 | 8.06 | 8.32 | 8.32 | 2.72% | 756,431 |
| Jan 23, 2025 | 7.64 | 8.25 | 7.60 | 8.10 | 8.10 | 6.72% | 858,486 |
| Jan 22, 2025 | 7.54 | 7.71 | 7.48 | 7.59 | 7.59 | - | 834,494 |
| Jan 21, 2025 | 7.65 | 7.79 | 7.55 | 7.59 | 7.59 | 0.93% | 602,450 |
| Jan 17, 2025 | 7.50 | 7.57 | 7.34 | 7.52 | 7.52 | 1.48% | 744,092 |
| Jan 16, 2025 | 6.94 | 7.45 | 6.92 | 7.41 | 7.41 | 6.16% | 731,301 |
| Jan 15, 2025 | 7.05 | 7.21 | 6.94 | 6.98 | 6.98 | 2.35% | 659,730 |
| Jan 14, 2025 | 6.65 | 6.84 | 6.55 | 6.82 | 6.82 | 3.49% | 969,952 |