Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.57
-0.26 (-3.32%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.80 | 7.82 | 7.57 | 7.57 | 7.57 | -3.32% | 359,689 |
| Oct 8, 2025 | 7.91 | 8.07 | 7.77 | 7.83 | 7.83 | - | 459,255 |
| Oct 7, 2025 | 7.87 | 7.93 | 7.75 | 7.83 | 7.83 | -0.38% | 552,435 |
| Oct 6, 2025 | 8.35 | 8.38 | 7.82 | 7.86 | 7.86 | -5.53% | 754,080 |
| Oct 3, 2025 | 7.82 | 8.42 | 7.82 | 8.32 | 8.32 | 7.35% | 1,119,707 |
| Oct 2, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 2.38% | 528,244 |
| Oct 1, 2025 | 7.56 | 7.65 | 7.48 | 7.57 | 7.57 | 0.13% | 514,711 |
| Sep 30, 2025 | 7.60 | 7.69 | 7.37 | 7.56 | 7.56 | -1.43% | 824,489 |
| Sep 29, 2025 | 7.74 | 7.76 | 7.53 | 7.67 | 7.67 | -0.26% | 705,410 |
| Sep 26, 2025 | 7.58 | 7.75 | 7.58 | 7.69 | 7.69 | 1.59% | 431,377 |
| Sep 25, 2025 | 7.48 | 7.63 | 7.38 | 7.57 | 7.57 | -0.39% | 559,906 |
| Sep 24, 2025 | 7.52 | 7.66 | 7.44 | 7.60 | 7.60 | 0.80% | 667,887 |
| Sep 23, 2025 | 8.02 | 8.09 | 7.44 | 7.54 | 7.54 | -5.28% | 1,451,354 |
| Sep 22, 2025 | 8.15 | 8.22 | 7.95 | 7.96 | 7.96 | -2.45% | 910,976 |
| Sep 19, 2025 | 8.50 | 8.52 | 8.06 | 8.16 | 8.16 | -3.66% | 1,154,007 |
| Sep 18, 2025 | 8.67 | 8.82 | 8.40 | 8.47 | 8.47 | -1.05% | 1,337,192 |
| Sep 17, 2025 | 8.79 | 9.03 | 8.52 | 8.56 | 8.56 | -2.06% | 436,123 |
| Sep 16, 2025 | 8.85 | 8.85 | 8.69 | 8.74 | 8.74 | -1.24% | 317,394 |
| Sep 15, 2025 | 8.73 | 8.89 | 8.61 | 8.85 | 8.85 | 2.43% | 384,756 |
| Sep 12, 2025 | 8.62 | 8.75 | 8.53 | 8.64 | 8.64 | -1.14% | 251,561 |
| Sep 11, 2025 | 8.50 | 8.85 | 8.50 | 8.74 | 8.74 | 2.34% | 545,683 |
| Sep 10, 2025 | 8.40 | 8.59 | 8.39 | 8.54 | 8.54 | 2.28% | 335,980 |
| Sep 9, 2025 | 8.83 | 8.86 | 8.33 | 8.35 | 8.35 | -5.65% | 390,122 |
| Sep 8, 2025 | 8.83 | 8.92 | 8.60 | 8.85 | 8.85 | 0.68% | 407,817 |
| Sep 5, 2025 | 8.78 | 9.02 | 8.69 | 8.79 | 8.79 | 0.23% | 278,488 |
| Sep 4, 2025 | 8.65 | 8.82 | 8.54 | 8.77 | 8.77 | 1.39% | 375,442 |
| Sep 3, 2025 | 8.74 | 8.84 | 8.54 | 8.65 | 8.65 | -1.26% | 345,142 |
| Sep 2, 2025 | 8.60 | 8.79 | 8.53 | 8.76 | 8.76 | -0.68% | 306,734 |
| Aug 29, 2025 | 8.95 | 8.95 | 8.70 | 8.82 | 8.82 | -1.56% | 377,291 |
| Aug 28, 2025 | 9.11 | 9.11 | 8.88 | 8.96 | 8.96 | -1.21% | 399,119 |
| Aug 27, 2025 | 8.95 | 9.12 | 8.88 | 9.07 | 9.07 | 0.89% | 284,094 |
| Aug 26, 2025 | 9.11 | 9.23 | 8.95 | 8.99 | 8.99 | -1.86% | 368,424 |
| Aug 25, 2025 | 9.14 | 9.23 | 9.05 | 9.16 | 9.16 | -0.22% | 339,073 |
| Aug 22, 2025 | 8.76 | 9.28 | 8.63 | 9.18 | 9.18 | 7.62% | 573,122 |
| Aug 21, 2025 | 8.46 | 8.59 | 8.38 | 8.53 | 8.53 | 0.12% | 280,295 |
| Aug 20, 2025 | 8.59 | 8.67 | 8.47 | 8.52 | 8.52 | -1.62% | 291,208 |
| Aug 19, 2025 | 8.65 | 8.89 | 8.56 | 8.66 | 8.66 | - | 363,476 |
| Aug 18, 2025 | 8.53 | 8.74 | 8.43 | 8.66 | 8.66 | 1.76% | 276,136 |
| Aug 15, 2025 | 8.59 | 8.59 | 8.35 | 8.51 | 8.51 | -0.35% | 330,739 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.40 | 8.54 | 8.54 | -3.83% | 429,563 |
| Aug 13, 2025 | 8.55 | 8.96 | 8.50 | 8.88 | 8.88 | 5.97% | 574,232 |
| Aug 12, 2025 | 8.31 | 8.59 | 8.22 | 8.38 | 8.38 | 1.95% | 401,331 |
| Aug 11, 2025 | 8.26 | 8.44 | 8.17 | 8.22 | 8.22 | 0.24% | 459,510 |
| Aug 8, 2025 | 8.36 | 8.61 | 8.07 | 8.20 | 8.20 | -4.76% | 509,311 |
| Aug 7, 2025 | 8.55 | 8.65 | 8.43 | 8.61 | 8.61 | 2.14% | 435,826 |
| Aug 6, 2025 | 8.43 | 8.45 | 8.25 | 8.43 | 8.43 | 0.60% | 349,237 |
| Aug 5, 2025 | 8.65 | 8.69 | 8.22 | 8.38 | 8.38 | -2.67% | 606,003 |
| Aug 4, 2025 | 8.44 | 8.72 | 8.40 | 8.61 | 8.61 | 1.53% | 710,871 |
| 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 |