Skip to main content
Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.30
+0.21 (2.96%)
Nov 22, 2024, 4:00 PM EST - Market closed

Titan International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20247.877.897.617.617.61-3.43%307,632
Aug 19, 20247.707.957.697.887.881.94%443,975
Aug 16, 20247.607.867.607.737.731.31%408,956
Aug 15, 20247.497.717.377.637.635.24%634,168
Aug 14, 20247.507.517.247.257.25-2.68%630,039
Aug 13, 20247.467.547.357.457.450.95%601,250
Aug 12, 20247.537.577.357.387.38-1.47%693,705
Aug 9, 20247.607.647.427.497.49-1.83%541,418
Aug 8, 20247.677.747.557.637.630.39%625,498
Aug 7, 20248.038.187.557.607.60-4.04%630,547
Aug 6, 20247.688.047.577.927.923.13%791,972
Aug 5, 20247.657.787.487.687.68-4.60%773,317
Aug 2, 20248.218.257.848.058.05-4.96%662,569
Aug 1, 20248.379.098.278.478.47-0.59%1,258,624
Jul 31, 20248.488.768.328.528.520.12%946,607
Jul 30, 20248.368.528.248.518.511.79%552,338
Jul 29, 20248.708.708.258.368.36-3.91%476,984
Jul 26, 20248.798.878.658.708.700.81%518,123
Jul 25, 20248.268.778.178.638.634.73%436,837
Jul 24, 20248.338.538.208.248.24-1.90%520,131
Jul 23, 20248.228.448.098.408.401.57%488,723
Jul 22, 20248.128.297.938.278.272.10%468,714
Jul 19, 20248.128.137.958.108.10-0.25%421,903
Jul 18, 20248.268.518.108.128.12-2.52%626,752
Jul 17, 20248.178.488.148.338.331.34%726,395
Jul 16, 20247.738.247.718.228.227.59%817,237
Jul 15, 20247.607.787.517.647.641.06%617,340
Jul 12, 20247.667.687.497.567.56-0.13%578,292
Jul 11, 20247.157.607.047.577.578.30%926,350
Jul 10, 20247.117.116.916.996.99-0.85%351,786
Jul 9, 20247.087.157.017.057.05-0.98%386,236
Jul 8, 20247.047.227.047.127.122.45%510,737
Jul 5, 20247.107.106.886.956.95-2.25%752,140