Skip to main content
Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
6.82
+0.23 (3.49%)
Jan 14, 2025, 4:00 PM EST - Market closed

Titan International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20256.656.846.556.826.823.49%969,952
Jan 13, 20256.606.686.516.596.59-1.05%772,582
Jan 10, 20256.626.776.576.666.66-2.06%744,491
Jan 8, 20256.746.856.616.806.80-0.29%597,073
Jan 7, 20257.007.056.716.826.82-2.57%850,585
Jan 6, 20257.167.436.977.007.00-0.28%533,153
Jan 3, 20256.847.036.717.027.023.39%504,880
Jan 2, 20256.887.256.776.796.79-616,230
Dec 31, 20246.786.946.756.796.791.49%451,739
Dec 30, 20246.866.876.686.696.69-3.32%404,401
Dec 27, 20246.887.056.736.926.92-0.72%621,487
Dec 26, 20246.937.006.816.976.97-0.29%353,520
Dec 24, 20246.917.026.836.996.990.58%247,282
Dec 23, 20246.966.986.626.956.95-1,137,372
Dec 20, 20246.907.196.876.956.95-1.14%4,454,967
Dec 19, 20247.457.716.997.037.03-4.48%957,249
Dec 18, 20247.758.057.287.367.36-3.79%1,067,620
Dec 17, 20247.647.737.447.657.65-0.52%960,778
Dec 16, 20248.118.167.677.697.69-5.88%1,220,570
Dec 13, 20247.998.187.658.178.176.80%827,370
Dec 12, 20247.978.107.497.657.65-4.49%850,233
Dec 11, 20247.748.027.618.018.014.16%862,449
Dec 10, 20249.069.067.677.697.69-13.50%1,367,274
Dec 9, 20247.399.397.278.898.8927.91%4,229,492
Dec 6, 20247.167.216.836.956.95-1.56%882,049
Dec 5, 20247.087.256.907.067.060.14%861,746
Dec 4, 20247.277.326.877.057.05-2.76%758,474
Dec 3, 20247.397.447.117.257.25-2.55%850,526
Dec 2, 20247.367.487.297.447.441.64%713,871
Nov 29, 20247.427.507.307.327.32-0.68%301,302
Nov 27, 20247.297.597.297.377.371.66%472,308
Nov 26, 20247.437.437.097.257.25-3.59%794,714
Nov 25, 20247.367.677.347.527.523.01%634,792
Nov 22, 20247.117.427.117.307.302.96%430,314
Nov 21, 20246.817.146.777.097.094.57%492,590
Nov 20, 20246.686.806.666.786.780.89%334,654
Nov 19, 20246.756.756.646.726.72-1.90%419,362
Nov 18, 20246.997.186.836.856.85-1.44%488,448
Nov 15, 20247.007.056.786.956.950.58%543,947
Nov 14, 20247.107.156.806.916.91-3.36%555,519
Nov 13, 20247.587.637.127.157.15-5.17%592,344
Nov 12, 20247.527.707.487.547.54-0.53%582,139
Nov 11, 20247.417.627.367.587.582.99%486,284
Nov 8, 20247.297.507.267.367.360.96%615,585
Nov 7, 20247.267.367.147.297.29-0.14%644,633
Nov 6, 20247.047.406.957.307.3011.79%1,023,153
Nov 5, 20246.446.596.386.536.531.24%596,376
Nov 4, 20246.696.856.436.456.45-5.01%1,081,772
Nov 1, 20246.607.046.436.796.795.43%1,235,370
Oct 31, 20247.027.086.346.446.44-12.50%1,191,858
Oct 30, 20247.277.547.277.367.361.24%768,326
Oct 29, 20247.177.297.117.277.27-413,779
Oct 28, 20247.017.347.007.277.274.15%412,035
Oct 25, 20247.237.276.976.986.98-2.92%365,955
Oct 24, 20247.247.277.127.197.19-364,409
Oct 23, 20247.227.267.087.197.19-1.10%469,553
Oct 22, 20247.127.377.127.277.271.54%496,947
Oct 21, 20247.037.376.987.167.162.73%664,619
Oct 18, 20247.157.206.966.976.97-1.83%268,356
Oct 17, 20247.077.116.977.107.100.42%283,609
Oct 16, 20246.957.156.837.077.073.51%598,482
Oct 15, 20247.107.106.826.836.83-3.26%463,968
Oct 14, 20247.197.247.027.067.06-2.49%290,153
Oct 11, 20247.007.257.007.247.243.43%325,271
Oct 10, 20247.017.016.907.007.00-1.69%370,958
Oct 9, 20246.897.146.887.127.123.34%643,483
Oct 8, 20247.107.116.806.896.89-3.50%565,254
Oct 7, 20247.237.317.057.147.14-2.19%608,854
Oct 4, 20247.467.477.247.307.300.14%354,646
Oct 3, 20247.677.717.207.297.29-6.06%550,290
Oct 2, 20247.918.027.707.767.76-1.90%385,094
Oct 1, 20248.098.107.907.917.91-2.71%304,935
Sep 30, 20248.238.308.048.138.13-1.69%425,164
Sep 27, 20248.058.418.048.278.273.76%518,462
Sep 26, 20247.888.127.887.977.972.97%480,772
Sep 25, 20247.928.117.737.747.74-2.27%721,971
Sep 24, 20248.068.167.907.927.92-0.75%348,153
Sep 23, 20248.148.237.987.987.98-1.72%470,484
Sep 20, 20248.298.398.118.128.12-3.45%1,998,953
Sep 19, 20248.628.628.328.418.410.60%546,227
Sep 18, 20248.378.798.308.368.36-0.12%596,366
Sep 17, 20248.378.598.098.378.370.97%1,043,834
Sep 16, 20248.418.438.208.298.29-0.48%355,325
Sep 13, 20248.208.368.138.338.333.48%360,429
Sep 12, 20248.068.167.928.058.050.63%533,474
Sep 11, 20247.878.007.678.008.000.63%605,708
Sep 10, 20247.788.097.707.957.952.45%589,693
Sep 9, 20247.787.847.617.767.76-0.26%562,755
Sep 6, 20248.058.227.757.787.78-3.47%630,320
Sep 5, 20248.178.298.028.068.06-1.71%290,299
Sep 4, 20248.058.278.028.208.201.74%323,811
Sep 3, 20248.178.338.068.068.06-3.24%370,095
Aug 30, 20248.348.428.168.338.33-0.24%317,728
Aug 29, 20248.418.498.268.358.350.48%348,789
Aug 28, 20248.308.458.218.318.31-1.19%352,652
Aug 27, 20248.408.468.318.418.41-0.24%388,392
Aug 26, 20248.478.588.378.438.430.84%531,699
Aug 23, 20247.978.417.958.368.366.63%485,910
Aug 22, 20247.847.927.797.847.84-0.13%379,358
Aug 21, 20247.647.897.647.857.853.15%317,376