Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
9.18
+0.65 (7.62%)
At close: Aug 22, 2025, 4:00 PM
9.18
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.76 | 9.28 | 8.63 | 9.18 | 9.18 | 7.62% | 572,906 |
| 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 |
| Jul 30, 2025 | 9.30 | 9.30 | 8.95 | 9.07 | 9.07 | -0.22% | 498,775 |
| Jul 29, 2025 | 9.59 | 9.64 | 8.94 | 9.09 | 9.09 | -4.62% | 492,689 |
| Jul 28, 2025 | 9.60 | 9.84 | 9.43 | 9.53 | 9.53 | -0.42% | 477,898 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.56 | 9.57 | 9.57 | -1.85% | 293,211 |
| Jul 24, 2025 | 9.89 | 9.96 | 9.71 | 9.75 | 9.75 | -2.21% | 353,629 |
| Jul 23, 2025 | 9.76 | 10.03 | 9.64 | 9.97 | 9.97 | 4.18% | 482,995 |
| Jul 22, 2025 | 9.21 | 9.70 | 9.14 | 9.57 | 9.57 | 4.59% | 449,629 |
| Jul 21, 2025 | 9.20 | 9.82 | 9.08 | 9.15 | 9.15 | 1.22% | 430,745 |
| Jul 18, 2025 | 9.31 | 9.32 | 8.92 | 9.04 | 9.04 | -2.27% | 454,562 |
| Jul 17, 2025 | 9.39 | 9.63 | 9.20 | 9.25 | 9.25 | -1.80% | 705,890 |
| Jul 16, 2025 | 9.51 | 9.57 | 9.28 | 9.42 | 9.42 | -0.42% | 384,895 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.45 | 9.46 | 9.46 | -3.86% | 409,840 |
| Jul 14, 2025 | 10.15 | 10.17 | 9.81 | 9.84 | 9.84 | -3.72% | 443,221 |
| Jul 11, 2025 | 10.36 | 10.36 | 10.20 | 10.22 | 10.22 | -2.48% | 307,059 |
| Jul 10, 2025 | 10.19 | 10.60 | 10.06 | 10.48 | 10.48 | 2.54% | 709,398 |
| Jul 9, 2025 | 10.47 | 10.50 | 10.07 | 10.22 | 10.22 | -1.83% | 448,532 |
| Jul 8, 2025 | 10.42 | 10.60 | 10.34 | 10.41 | 10.41 | 0.97% | 443,220 |
| Jul 7, 2025 | 10.63 | 10.83 | 10.29 | 10.31 | 10.31 | -3.82% | 583,207 |
| Jul 3, 2025 | 10.70 | 10.94 | 10.59 | 10.72 | 10.72 | -1.29% | 396,695 |
| Jul 2, 2025 | 10.37 | 10.86 | 10.32 | 10.86 | 10.86 | 3.72% | 696,922 |
| Jul 1, 2025 | 10.17 | 10.54 | 9.94 | 10.47 | 10.47 | 1.95% | 755,544 |
| Jun 30, 2025 | 10.39 | 10.47 | 10.19 | 10.27 | 10.27 | -1.53% | 648,013 |
| Jun 27, 2025 | 10.68 | 10.72 | 10.14 | 10.43 | 10.43 | 0.10% | 1,371,955 |
| Jun 26, 2025 | 9.55 | 10.57 | 9.55 | 10.42 | 10.42 | 13.02% | 1,894,323 |
| Jun 25, 2025 | 9.03 | 9.27 | 8.94 | 9.22 | 9.22 | 1.65% | 345,895 |
| Jun 24, 2025 | 9.01 | 9.08 | 8.82 | 9.07 | 9.07 | 1.23% | 506,204 |
| Jun 23, 2025 | 9.13 | 9.13 | 8.58 | 8.96 | 8.96 | -2.71% | 658,990 |
| Jun 20, 2025 | 9.28 | 9.52 | 9.13 | 9.21 | 9.21 | 1.66% | 1,134,349 |
| Jun 18, 2025 | 9.03 | 9.25 | 8.93 | 9.06 | 9.06 | 0.33% | 298,040 |
| Jun 17, 2025 | 8.95 | 9.19 | 8.90 | 9.03 | 9.03 | -0.77% | 375,798 |
| Jun 16, 2025 | 9.02 | 9.22 | 8.88 | 9.10 | 9.10 | 2.94% | 383,720 |
| Jun 13, 2025 | 8.85 | 8.98 | 8.73 | 8.84 | 8.84 | -2.75% | 358,706 |
| Jun 12, 2025 | 9.05 | 9.21 | 8.92 | 9.09 | 9.09 | -0.44% | 365,790 |