Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.48
+0.02 (0.24%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.26 | 8.52 | 8.20 | 8.48 | 8.48 | 0.24% | 544,485 |
| Jul 31, 2025 | 8.29 | 8.74 | 8.03 | 8.46 | 8.46 | -6.73% | 1,258,033 |
| Jul 30, 2025 | 9.30 | 9.30 | 8.95 | 9.07 | 9.07 | -0.22% | 498,775 |
| Jul 29, 2025 | 9.59 | 9.64 | 8.94 | 9.09 | 9.09 | -4.62% | 492,689 |
| Jul 28, 2025 | 9.60 | 9.84 | 9.43 | 9.53 | 9.53 | -0.42% | 477,898 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.56 | 9.57 | 9.57 | -1.85% | 293,211 |
| Jul 24, 2025 | 9.89 | 9.96 | 9.71 | 9.75 | 9.75 | -2.21% | 353,629 |
| Jul 23, 2025 | 9.76 | 10.03 | 9.64 | 9.97 | 9.97 | 4.18% | 482,995 |
| Jul 22, 2025 | 9.21 | 9.70 | 9.14 | 9.57 | 9.57 | 4.59% | 449,629 |
| Jul 21, 2025 | 9.20 | 9.82 | 9.08 | 9.15 | 9.15 | 1.22% | 430,745 |
| Jul 18, 2025 | 9.31 | 9.32 | 8.92 | 9.04 | 9.04 | -2.27% | 454,562 |
| Jul 17, 2025 | 9.39 | 9.63 | 9.20 | 9.25 | 9.25 | -1.80% | 705,890 |
| Jul 16, 2025 | 9.51 | 9.57 | 9.28 | 9.42 | 9.42 | -0.42% | 384,895 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.45 | 9.46 | 9.46 | -3.86% | 409,840 |
| Jul 14, 2025 | 10.15 | 10.17 | 9.81 | 9.84 | 9.84 | -3.72% | 443,221 |
| Jul 11, 2025 | 10.36 | 10.36 | 10.20 | 10.22 | 10.22 | -2.48% | 307,059 |
| Jul 10, 2025 | 10.19 | 10.60 | 10.06 | 10.48 | 10.48 | 2.54% | 709,398 |
| Jul 9, 2025 | 10.47 | 10.50 | 10.07 | 10.22 | 10.22 | -1.83% | 448,532 |
| Jul 8, 2025 | 10.42 | 10.60 | 10.34 | 10.41 | 10.41 | 0.97% | 443,220 |
| Jul 7, 2025 | 10.63 | 10.83 | 10.29 | 10.31 | 10.31 | -3.82% | 583,207 |
| Jul 3, 2025 | 10.70 | 10.94 | 10.59 | 10.72 | 10.72 | -1.29% | 396,695 |
| Jul 2, 2025 | 10.37 | 10.86 | 10.32 | 10.86 | 10.86 | 3.72% | 696,922 |
| Jul 1, 2025 | 10.17 | 10.54 | 9.94 | 10.47 | 10.47 | 1.95% | 755,544 |
| Jun 30, 2025 | 10.39 | 10.47 | 10.19 | 10.27 | 10.27 | -1.53% | 648,013 |
| Jun 27, 2025 | 10.68 | 10.72 | 10.14 | 10.43 | 10.43 | 0.10% | 1,371,955 |
| 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 |