Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.01
+0.12 (1.74%)
May 9, 2025, 10:46 AM - Market open
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.93 | 7.01 | 6.90 | 6.95 | - | 0.87% | 6,503 |
| May 8, 2025 | 6.72 | 7.01 | 6.70 | 6.89 | 6.89 | 3.77% | 503,600 |
| May 7, 2025 | 6.91 | 6.95 | 6.60 | 6.64 | 6.64 | -2.92% | 518,115 |
| May 6, 2025 | 6.75 | 6.98 | 6.73 | 6.84 | 6.84 | -0.73% | 615,792 |
| May 5, 2025 | 6.98 | 7.22 | 6.81 | 6.89 | 6.89 | -1.71% | 727,305 |
| May 2, 2025 | 6.48 | 7.03 | 6.48 | 7.01 | 7.01 | 10.39% | 981,821 |
| May 1, 2025 | 6.74 | 6.74 | 6.03 | 6.35 | 6.35 | -13.61% | 1,865,857 |
| Apr 30, 2025 | 7.22 | 7.37 | 7.12 | 7.35 | 7.35 | 0.27% | 529,942 |
| Apr 29, 2025 | 7.33 | 7.44 | 7.21 | 7.33 | 7.33 | -0.68% | 509,826 |
| Apr 28, 2025 | 7.39 | 7.56 | 7.28 | 7.38 | 7.38 | -0.94% | 587,830 |
| Apr 25, 2025 | 7.54 | 7.65 | 7.32 | 7.45 | 7.45 | -1.72% | 438,251 |
| Apr 24, 2025 | 7.20 | 7.58 | 7.20 | 7.58 | 7.58 | 4.55% | 402,648 |
| Apr 23, 2025 | 7.17 | 7.39 | 7.08 | 7.25 | 7.25 | 5.84% | 616,345 |
| Apr 22, 2025 | 6.62 | 6.87 | 6.57 | 6.85 | 6.85 | 5.22% | 635,317 |
| Apr 21, 2025 | 6.67 | 6.80 | 6.41 | 6.51 | 6.51 | -4.82% | 664,685 |
| Apr 17, 2025 | 6.77 | 6.90 | 6.72 | 6.84 | 6.84 | 1.03% | 377,945 |
| Apr 16, 2025 | 6.76 | 6.86 | 6.62 | 6.77 | 6.77 | -0.59% | 504,350 |
| Apr 15, 2025 | 6.90 | 7.08 | 6.78 | 6.81 | 6.81 | -2.44% | 410,629 |
| Apr 14, 2025 | 7.28 | 7.28 | 6.88 | 6.98 | 6.98 | -2.10% | 540,661 |
| Apr 11, 2025 | 6.87 | 7.15 | 6.69 | 7.13 | 7.13 | 2.74% | 476,362 |
| Apr 10, 2025 | 6.90 | 6.94 | 6.40 | 6.94 | 6.94 | -3.07% | 804,664 |
| Apr 9, 2025 | 6.15 | 7.27 | 6.15 | 7.16 | 7.16 | 14.19% | 992,703 |
| Apr 8, 2025 | 7.00 | 7.00 | 6.16 | 6.27 | 6.27 | -6.14% | 778,861 |
| Apr 7, 2025 | 6.32 | 6.98 | 6.17 | 6.68 | 6.68 | 2.14% | 1,185,020 |
| Apr 4, 2025 | 6.73 | 6.73 | 5.93 | 6.54 | 6.54 | -6.30% | 1,430,261 |
| Apr 3, 2025 | 7.73 | 7.81 | 6.97 | 6.98 | 6.98 | -15.09% | 1,431,234 |
| Apr 2, 2025 | 7.95 | 8.27 | 7.89 | 8.22 | 8.22 | 0.98% | 514,891 |
| Apr 1, 2025 | 8.35 | 8.45 | 8.07 | 8.14 | 8.14 | -2.98% | 391,192 |
| Mar 31, 2025 | 8.29 | 8.52 | 8.26 | 8.39 | 8.39 | -2.21% | 385,523 |
| Mar 28, 2025 | 8.83 | 8.93 | 8.43 | 8.58 | 8.58 | -4.24% | 520,997 |
| Mar 27, 2025 | 9.03 | 9.12 | 8.81 | 8.96 | 8.96 | -0.78% | 358,236 |
| Mar 26, 2025 | 8.85 | 9.11 | 8.82 | 9.03 | 9.03 | 2.38% | 515,773 |
| Mar 25, 2025 | 8.83 | 9.14 | 8.76 | 8.82 | 8.82 | -0.90% | 671,772 |
| Mar 24, 2025 | 8.92 | 9.01 | 8.63 | 8.90 | 8.90 | 2.06% | 930,258 |
| Mar 21, 2025 | 8.80 | 8.95 | 8.31 | 8.72 | 8.72 | -3.22% | 4,818,207 |
| Mar 20, 2025 | 8.55 | 9.25 | 8.46 | 9.01 | 9.01 | 6.63% | 1,126,000 |
| Mar 19, 2025 | 8.20 | 8.51 | 8.20 | 8.45 | 8.45 | 2.80% | 585,517 |
| Mar 18, 2025 | 8.24 | 8.47 | 8.18 | 8.22 | 8.22 | -0.72% | 692,914 |
| Mar 17, 2025 | 8.19 | 8.44 | 8.09 | 8.28 | 8.28 | 0.73% | 719,776 |
| Mar 14, 2025 | 8.05 | 8.23 | 7.92 | 8.22 | 8.22 | 4.18% | 590,892 |
| Mar 13, 2025 | 8.08 | 8.36 | 7.89 | 7.89 | 7.89 | -3.55% | 585,667 |
| Mar 12, 2025 | 8.63 | 8.65 | 8.13 | 8.18 | 8.18 | -5.21% | 623,529 |
| Mar 11, 2025 | 8.83 | 8.91 | 8.58 | 8.63 | 8.63 | -2.49% | 687,872 |
| Mar 10, 2025 | 8.76 | 9.11 | 8.62 | 8.85 | 8.85 | -1.45% | 888,173 |
| Mar 7, 2025 | 8.59 | 9.11 | 8.54 | 8.98 | 8.98 | 3.94% | 1,035,242 |
| Mar 6, 2025 | 8.15 | 8.71 | 8.04 | 8.64 | 8.64 | 4.35% | 675,926 |
| Mar 5, 2025 | 7.68 | 8.32 | 7.67 | 8.28 | 8.28 | 9.52% | 1,049,998 |
| Mar 4, 2025 | 7.72 | 7.79 | 7.43 | 7.56 | 7.56 | -3.45% | 870,239 |
| Mar 3, 2025 | 8.60 | 8.74 | 7.81 | 7.83 | 7.83 | -8.10% | 948,516 |
| Feb 28, 2025 | 8.19 | 8.96 | 8.01 | 8.52 | 8.52 | 7.58% | 1,226,074 |