Skip to main content
Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.79
-0.43 (-4.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

Titan International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.099.309.099.229.221.21%616,640
Feb 19, 20258.979.148.839.119.110.22%733,973
Feb 18, 20258.889.138.779.099.092.60%545,928
Feb 14, 20258.848.998.768.868.861.26%382,972
Feb 13, 20258.809.008.698.758.75-396,342
Feb 12, 20258.989.128.758.758.75-4.37%663,047
Feb 11, 20258.839.248.749.159.152.46%491,802
Feb 10, 20258.759.078.758.938.933.36%679,722
Feb 7, 20258.638.738.558.648.640.70%553,723
Feb 6, 20258.728.928.468.588.58-0.81%548,988
Feb 5, 20258.608.708.478.658.650.12%616,726
Feb 4, 20258.628.908.598.648.64-0.35%771,786
Feb 3, 20258.528.788.428.678.67-1.81%763,760
Jan 31, 20258.799.068.708.838.830.46%794,964
Jan 30, 20258.879.158.758.798.79-0.11%909,268
Jan 29, 20258.488.928.478.808.804.02%784,886
Jan 28, 20258.498.558.278.468.46-0.35%954,964
Jan 27, 20258.268.568.168.498.492.04%712,677
Jan 24, 20258.108.368.068.328.322.72%756,431
Jan 23, 20257.648.257.608.108.106.72%858,486
Jan 22, 20257.547.717.487.597.59-834,494
Jan 21, 20257.657.797.557.597.590.93%602,450
Jan 17, 20257.507.577.347.527.521.48%744,092
Jan 16, 20256.947.456.927.417.416.16%731,301
Jan 15, 20257.057.216.946.986.982.35%659,730
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