Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.25
+0.01 (0.14%)
At close: Jun 2, 2025, 4:00 PM
7.25
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 7.20 | 7.32 | 7.04 | 7.25 | 7.25 | 0.14% | 749,435 |
| May 30, 2025 | 7.34 | 7.44 | 7.24 | 7.24 | 7.24 | -1.76% | 407,931 |
| May 29, 2025 | 7.43 | 7.45 | 7.22 | 7.37 | 7.37 | 1.52% | 294,589 |
| May 28, 2025 | 7.25 | 7.34 | 7.15 | 7.26 | 7.26 | 0.14% | 293,897 |
| May 27, 2025 | 7.19 | 7.32 | 7.15 | 7.25 | 7.25 | 3.42% | 494,848 |
| May 23, 2025 | 6.83 | 7.05 | 6.83 | 7.01 | 7.01 | -0.43% | 419,565 |
| May 22, 2025 | 7.06 | 7.12 | 6.96 | 7.04 | 7.04 | -0.56% | 541,021 |
| May 21, 2025 | 7.20 | 7.26 | 6.98 | 7.08 | 7.08 | -4.07% | 433,121 |
| May 20, 2025 | 7.38 | 7.49 | 7.35 | 7.38 | 7.38 | -0.27% | 318,990 |
| May 19, 2025 | 7.34 | 7.46 | 7.32 | 7.40 | 7.40 | -1.33% | 341,189 |
| May 16, 2025 | 7.47 | 7.59 | 7.40 | 7.50 | 7.50 | 0.81% | 371,652 |
| May 15, 2025 | 7.56 | 7.69 | 7.41 | 7.44 | 7.44 | -1.85% | 404,307 |
| May 14, 2025 | 7.71 | 7.87 | 7.56 | 7.58 | 7.58 | -2.32% | 489,191 |
| May 13, 2025 | 7.70 | 7.89 | 7.63 | 7.76 | 7.76 | 1.97% | 350,608 |
| May 12, 2025 | 7.47 | 7.96 | 7.47 | 7.61 | 7.61 | 8.40% | 682,030 |
| May 9, 2025 | 6.93 | 7.11 | 6.90 | 7.02 | 7.02 | 1.89% | 392,366 |
| 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 |