Skip to main content
Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.97
+0.23 (2.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20247.207.237.077.117.11-0.70%279,085
Jul 2, 20247.267.346.987.167.16-1.78%746,046
Jul 1, 20247.357.597.097.297.29-1.62%1,166,335
Jun 28, 20246.937.446.887.417.418.02%4,123,071
Jun 27, 20246.826.926.786.866.860.59%479,277
Jun 26, 20246.756.926.716.826.82-0.29%913,516
Jun 25, 20247.097.146.846.846.84-4.07%694,747
Jun 24, 20247.267.427.137.137.13-1.11%827,210
Jun 21, 20247.367.487.187.217.21-2.17%4,319,099
Jun 20, 20247.327.627.327.377.370.27%686,371
Jun 18, 20247.197.497.197.357.351.80%743,637
Jun 17, 20247.157.327.147.227.220.70%697,661
Jun 14, 20247.377.387.077.177.17-4.02%479,991
Jun 13, 20247.397.617.287.477.470.54%717,244
Jun 12, 20247.717.847.417.437.43-0.93%667,921
Jun 11, 20247.397.547.267.507.50-561,159
Jun 10, 20247.757.847.497.507.50-4.21%664,668
Jun 7, 20247.898.097.817.837.83-2.49%595,174
Jun 6, 20247.868.097.848.038.031.65%533,924
Jun 5, 20247.908.027.857.907.901.02%503,546
Jun 4, 20247.928.107.827.827.82-2.01%565,641
Jun 3, 20248.308.347.987.987.98-3.51%516,422
May 31, 20248.078.298.068.278.272.86%412,512
May 30, 20248.238.308.018.048.04-422,246
May 29, 20248.138.188.018.048.04-2.66%352,292
May 28, 20248.408.528.238.268.26-1.20%491,982
May 24, 20248.208.418.078.368.362.70%525,019
May 23, 20248.388.498.078.148.14-3.10%547,673
May 22, 20248.338.648.338.408.400.24%553,820
May 21, 20248.628.648.378.388.38-3.12%512,722
May 20, 20248.919.008.658.658.65-2.92%459,429
May 17, 20248.949.158.848.918.91-0.22%690,836
May 16, 20248.828.948.778.938.930.56%433,589
May 15, 20248.808.958.608.888.882.30%523,045
May 14, 20249.139.178.658.688.68-3.13%563,364
May 13, 20249.429.478.918.968.96-4.58%798,569
May 10, 20249.069.408.929.399.393.76%779,601
May 9, 20248.569.088.569.059.055.72%871,393
May 8, 20248.868.898.508.568.56-3.39%1,096,782
May 7, 20249.159.198.658.868.86-2.42%1,235,362
May 6, 202410.0510.129.049.089.08-9.38%1,604,854