Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.10
-0.05 (-0.70%)
Mar 25, 2026, 4:00 PM EDT - Market closed
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.33 | 7.37 | 6.93 | 7.10 | 7.10 | -0.70% | 709,999 |
| Mar 24, 2026 | 7.08 | 7.41 | 7.01 | 7.15 | 7.15 | -0.69% | 1,777,566 |
| Mar 23, 2026 | 7.19 | 7.44 | 7.06 | 7.20 | 7.20 | 5.73% | 941,645 |
| Mar 20, 2026 | 7.17 | 7.25 | 6.77 | 6.81 | 6.81 | -4.89% | 1,392,807 |
| Mar 19, 2026 | 7.10 | 7.28 | 6.93 | 7.16 | 7.16 | -1.24% | 816,789 |
| Mar 18, 2026 | 7.20 | 7.45 | 7.19 | 7.25 | 7.25 | 0.97% | 1,072,762 |
| Mar 17, 2026 | 7.50 | 7.55 | 7.06 | 7.18 | 7.18 | -2.45% | 971,852 |
| Mar 16, 2026 | 7.43 | 7.52 | 7.30 | 7.36 | 7.36 | 0.82% | 968,962 |
| Mar 13, 2026 | 8.01 | 8.21 | 7.27 | 7.30 | 7.30 | -8.41% | 1,033,545 |
| Mar 12, 2026 | 8.08 | 8.23 | 7.91 | 7.97 | 7.97 | -3.51% | 740,930 |
| Mar 11, 2026 | 8.34 | 8.54 | 8.20 | 8.26 | 8.26 | -1.20% | 568,235 |
| Mar 10, 2026 | 8.41 | 8.76 | 8.32 | 8.36 | 8.36 | -0.95% | 1,440,554 |
| Mar 9, 2026 | 8.35 | 8.51 | 7.98 | 8.44 | 8.44 | -2.54% | 1,524,075 |
| Mar 6, 2026 | 8.62 | 8.89 | 8.57 | 8.66 | 8.66 | -2.59% | 986,531 |
| Mar 5, 2026 | 9.17 | 9.37 | 8.89 | 8.89 | 8.89 | -6.03% | 956,539 |
| Mar 4, 2026 | 9.33 | 9.59 | 9.13 | 9.46 | 9.46 | 3.16% | 572,964 |
| Mar 3, 2026 | 9.18 | 9.30 | 8.99 | 9.17 | 9.17 | -4.48% | 691,943 |
| Mar 2, 2026 | 9.48 | 9.67 | 9.30 | 9.60 | 9.60 | -1.34% | 698,003 |
| Feb 27, 2026 | 9.70 | 9.76 | 9.45 | 9.73 | 9.73 | -1.72% | 808,623 |
| Feb 26, 2026 | 10.32 | 10.63 | 9.37 | 9.90 | 9.90 | -5.80% | 828,383 |
| Feb 25, 2026 | 10.72 | 10.74 | 10.34 | 10.51 | 10.51 | -0.28% | 403,697 |
| Feb 24, 2026 | 10.57 | 10.72 | 10.47 | 10.54 | 10.54 | 0.29% | 325,636 |
| Feb 23, 2026 | 10.71 | 10.72 | 10.34 | 10.51 | 10.51 | -2.78% | 538,427 |
| Feb 20, 2026 | 10.73 | 10.87 | 10.52 | 10.81 | 10.81 | 0.37% | 491,626 |
| Feb 19, 2026 | 10.64 | 10.92 | 10.60 | 10.77 | 10.77 | 1.80% | 454,481 |
| Feb 18, 2026 | 10.69 | 10.91 | 10.47 | 10.58 | 10.58 | -1.95% | 335,453 |
| Feb 17, 2026 | 10.96 | 10.97 | 10.63 | 10.79 | 10.79 | -2.09% | 438,504 |
| Feb 13, 2026 | 11.04 | 11.19 | 10.84 | 11.02 | 11.02 | -0.18% | 507,188 |
| Feb 12, 2026 | 11.55 | 11.70 | 10.84 | 11.04 | 11.04 | -3.16% | 755,239 |
| Feb 11, 2026 | 11.32 | 11.50 | 11.03 | 11.40 | 11.40 | 2.70% | 691,640 |
| Feb 10, 2026 | 11.40 | 11.41 | 11.04 | 11.10 | 11.10 | -2.20% | 559,890 |
| Feb 9, 2026 | 10.90 | 11.41 | 10.83 | 11.35 | 11.35 | 2.62% | 516,696 |
| Feb 6, 2026 | 10.54 | 11.20 | 10.54 | 11.06 | 11.06 | 5.33% | 911,826 |
| Feb 5, 2026 | 10.60 | 10.94 | 10.41 | 10.50 | 10.50 | -1.41% | 746,220 |
| Feb 4, 2026 | 10.35 | 10.77 | 10.35 | 10.65 | 10.65 | 4.72% | 920,759 |
| Feb 3, 2026 | 9.67 | 10.23 | 9.65 | 10.17 | 10.17 | 4.74% | 711,516 |
| Feb 2, 2026 | 9.45 | 10.06 | 9.43 | 9.71 | 9.71 | 1.78% | 922,490 |
| Jan 30, 2026 | 9.21 | 9.61 | 9.21 | 9.54 | 9.54 | 2.03% | 715,288 |
| Jan 29, 2026 | 8.68 | 9.37 | 8.68 | 9.35 | 9.35 | 8.85% | 749,753 |
| Jan 28, 2026 | 8.79 | 8.89 | 8.55 | 8.59 | 8.59 | -1.83% | 462,237 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.75 | -0.11% | 287,961 |
| Jan 26, 2026 | 8.90 | 8.95 | 8.73 | 8.76 | 8.76 | -1.35% | 388,277 |
| Jan 23, 2026 | 9.17 | 9.20 | 8.86 | 8.88 | 8.88 | -3.16% | 494,047 |
| Jan 22, 2026 | 9.23 | 9.35 | 9.11 | 9.17 | 9.17 | 0.11% | 475,149 |
| Jan 21, 2026 | 8.84 | 9.27 | 8.75 | 9.16 | 9.16 | 5.05% | 468,810 |
| Jan 20, 2026 | 9.10 | 9.16 | 8.70 | 8.72 | 8.72 | -6.14% | 487,621 |
| Jan 16, 2026 | 9.29 | 9.38 | 9.19 | 9.29 | 9.29 | -0.43% | 569,298 |
| Jan 15, 2026 | 8.95 | 9.42 | 8.95 | 9.33 | 9.33 | 3.90% | 730,653 |
| Jan 14, 2026 | 8.86 | 9.13 | 8.86 | 8.98 | 8.98 | 1.70% | 555,744 |
| Jan 13, 2026 | 8.61 | 8.97 | 8.56 | 8.83 | 8.83 | 3.27% | 607,576 |