Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
10.43
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM - Market closed
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.68 | 10.72 | 10.14 | 10.43 | 10.43 | 0.10% | 1,342,599 |
| Jun 26, 2025 | 9.55 | 10.57 | 9.55 | 10.42 | 10.42 | 13.02% | 1,894,323 |
| Jun 25, 2025 | 9.03 | 9.27 | 8.94 | 9.22 | 9.22 | 1.65% | 345,895 |
| Jun 24, 2025 | 9.01 | 9.08 | 8.82 | 9.07 | 9.07 | 1.23% | 506,204 |
| Jun 23, 2025 | 9.13 | 9.13 | 8.58 | 8.96 | 8.96 | -2.71% | 658,990 |
| Jun 20, 2025 | 9.28 | 9.52 | 9.13 | 9.21 | 9.21 | 1.66% | 1,134,349 |
| Jun 18, 2025 | 9.03 | 9.25 | 8.93 | 9.06 | 9.06 | 0.33% | 298,040 |
| Jun 17, 2025 | 8.95 | 9.19 | 8.90 | 9.03 | 9.03 | -0.77% | 375,798 |
| Jun 16, 2025 | 9.02 | 9.22 | 8.88 | 9.10 | 9.10 | 2.94% | 383,720 |
| Jun 13, 2025 | 8.85 | 8.98 | 8.73 | 8.84 | 8.84 | -2.75% | 358,706 |
| Jun 12, 2025 | 9.05 | 9.21 | 8.92 | 9.09 | 9.09 | -0.44% | 365,790 |
| Jun 11, 2025 | 9.36 | 9.47 | 9.12 | 9.13 | 9.13 | -1.51% | 459,664 |
| Jun 10, 2025 | 9.32 | 9.34 | 9.02 | 9.27 | 9.27 | -0.54% | 674,577 |
| Jun 9, 2025 | 8.32 | 9.44 | 8.32 | 9.32 | 9.32 | 14.92% | 1,202,147 |
| Jun 6, 2025 | 7.95 | 8.16 | 7.86 | 8.11 | 8.11 | 5.32% | 555,858 |
| Jun 5, 2025 | 7.55 | 7.76 | 7.48 | 7.70 | 7.70 | 1.72% | 506,556 |
| Jun 4, 2025 | 7.92 | 8.07 | 7.54 | 7.57 | 7.57 | -0.39% | 569,013 |
| Jun 3, 2025 | 7.25 | 7.65 | 7.25 | 7.60 | 7.60 | 4.83% | 542,442 |
| Jun 2, 2025 | 7.20 | 7.32 | 7.04 | 7.25 | 7.25 | 0.14% | 749,435 |
| May 30, 2025 | 7.34 | 7.44 | 7.24 | 7.24 | 7.24 | -1.76% | 407,931 |
| May 29, 2025 | 7.43 | 7.45 | 7.22 | 7.37 | 7.37 | 1.52% | 294,589 |
| May 28, 2025 | 7.25 | 7.34 | 7.15 | 7.26 | 7.26 | 0.14% | 293,897 |
| May 27, 2025 | 7.19 | 7.32 | 7.15 | 7.25 | 7.25 | 3.42% | 494,848 |
| May 23, 2025 | 6.83 | 7.05 | 6.83 | 7.01 | 7.01 | -0.43% | 419,565 |
| May 22, 2025 | 7.06 | 7.12 | 6.96 | 7.04 | 7.04 | -0.56% | 541,021 |
| May 21, 2025 | 7.20 | 7.26 | 6.98 | 7.08 | 7.08 | -4.07% | 433,121 |
| May 20, 2025 | 7.38 | 7.49 | 7.35 | 7.38 | 7.38 | -0.27% | 318,990 |
| May 19, 2025 | 7.34 | 7.46 | 7.32 | 7.40 | 7.40 | -1.33% | 341,189 |
| May 16, 2025 | 7.47 | 7.59 | 7.40 | 7.50 | 7.50 | 0.81% | 371,652 |
| May 15, 2025 | 7.56 | 7.69 | 7.41 | 7.44 | 7.44 | -1.85% | 404,307 |
| May 14, 2025 | 7.71 | 7.87 | 7.56 | 7.58 | 7.58 | -2.32% | 489,191 |
| May 13, 2025 | 7.70 | 7.89 | 7.63 | 7.76 | 7.76 | 1.97% | 350,608 |
| May 12, 2025 | 7.47 | 7.96 | 7.47 | 7.61 | 7.61 | 8.40% | 682,030 |
| May 9, 2025 | 6.93 | 7.11 | 6.90 | 7.02 | 7.02 | 1.89% | 392,366 |
| May 8, 2025 | 6.72 | 7.01 | 6.70 | 6.89 | 6.89 | 3.77% | 503,600 |
| May 7, 2025 | 6.91 | 6.95 | 6.60 | 6.64 | 6.64 | -2.92% | 518,115 |
| May 6, 2025 | 6.75 | 6.98 | 6.73 | 6.84 | 6.84 | -0.73% | 615,792 |
| May 5, 2025 | 6.98 | 7.22 | 6.81 | 6.89 | 6.89 | -1.71% | 727,305 |
| May 2, 2025 | 6.48 | 7.03 | 6.48 | 7.01 | 7.01 | 10.39% | 981,821 |
| May 1, 2025 | 6.74 | 6.74 | 6.03 | 6.35 | 6.35 | -13.61% | 1,865,857 |
| Apr 30, 2025 | 7.22 | 7.37 | 7.12 | 7.35 | 7.35 | 0.27% | 529,942 |
| Apr 29, 2025 | 7.33 | 7.44 | 7.21 | 7.33 | 7.33 | -0.68% | 509,826 |
| Apr 28, 2025 | 7.39 | 7.56 | 7.28 | 7.38 | 7.38 | -0.94% | 587,830 |
| Apr 25, 2025 | 7.54 | 7.65 | 7.32 | 7.45 | 7.45 | -1.72% | 438,251 |
| Apr 24, 2025 | 7.20 | 7.58 | 7.20 | 7.58 | 7.58 | 4.55% | 402,648 |
| Apr 23, 2025 | 7.17 | 7.39 | 7.08 | 7.25 | 7.25 | 5.84% | 616,345 |
| Apr 22, 2025 | 6.62 | 6.87 | 6.57 | 6.85 | 6.85 | 5.22% | 635,317 |
| Apr 21, 2025 | 6.67 | 6.80 | 6.41 | 6.51 | 6.51 | -4.82% | 664,685 |
| Apr 17, 2025 | 6.77 | 6.90 | 6.72 | 6.84 | 6.84 | 1.03% | 377,945 |
| Apr 16, 2025 | 6.76 | 6.86 | 6.62 | 6.77 | 6.77 | -0.59% | 504,350 |