Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
6.62
-0.04 (-0.60%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Titan International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.69 | 6.72 | 6.50 | 6.62 | 6.62 | -0.60% | 806,171 |
| Oct 27, 2026 | 6.69 | 6.80 | 6.63 | 6.66 | 6.66 | 0.30% | 579,773 |
| Oct 26, 2026 | 6.79 | 6.83 | 6.61 | 6.64 | 6.64 | -1.78% | 558,503 |
| Oct 23, 2026 | 6.75 | 6.84 | 6.66 | 6.76 | 6.76 | -1.46% | 449,448 |
| Oct 22, 2026 | 6.75 | 6.91 | 6.71 | 6.86 | 6.86 | 0.29% | 519,169 |
| Oct 21, 2026 | 6.77 | 6.86 | 6.70 | 6.84 | 6.84 | 1.18% | 617,677 |
| Oct 20, 2026 | 6.60 | 6.79 | 6.54 | 6.76 | 6.76 | 2.89% | 579,431 |
| Oct 19, 2026 | 6.63 | 6.75 | 6.57 | 6.57 | 6.57 | -1.05% | 563,733 |
| Oct 16, 2026 | 6.75 | 6.85 | 6.62 | 6.64 | 6.64 | -1.63% | 473,720 |
| Oct 15, 2026 | 6.76 | 6.80 | 6.59 | 6.75 | 6.75 | 0.60% | 555,203 |
| Oct 14, 2026 | 6.87 | 6.92 | 6.66 | 6.71 | 6.71 | -3.87% | 642,240 |
| Oct 13, 2026 | 6.92 | 7.00 | 6.85 | 6.98 | 6.98 | 1.90% | 368,044 |
| Oct 12, 2026 | 6.88 | 6.95 | 6.74 | 6.85 | 6.85 | -1.44% | 484,419 |
| Oct 9, 2026 | 6.86 | 7.10 | 6.79 | 6.95 | 6.95 | 1.91% | 619,359 |
| Oct 8, 2026 | 6.77 | 6.86 | 6.63 | 6.82 | 6.82 | -0.44% | 816,987 |
| Oct 7, 2026 | 6.93 | 6.97 | 6.63 | 6.85 | 6.85 | -2.56% | 489,495 |
| Oct 6, 2026 | 7.04 | 7.16 | 7.00 | 7.03 | 7.03 | 0.72% | 524,894 |
| Oct 5, 2026 | 6.99 | 7.15 | 6.85 | 6.98 | 6.98 | -0.14% | 347,316 |
| Oct 2, 2026 | 6.94 | 7.02 | 6.85 | 6.99 | 6.99 | 2.79% | 542,306 |
| Oct 1, 2026 | 6.68 | 6.88 | 6.59 | 6.80 | 6.80 | 0.29% | 577,832 |
| Sep 30, 2026 | 6.90 | 6.99 | 6.70 | 6.78 | 6.78 | -2.16% | 808,391 |
| Sep 29, 2026 | 7.03 | 7.21 | 6.92 | 6.93 | 6.93 | -1.00% | 757,972 |
| Sep 28, 2026 | 6.92 | 7.02 | 6.81 | 7.00 | 7.00 | -0.99% | 867,415 |
| Sep 25, 2026 | 7.17 | 7.17 | 7.02 | 7.07 | 7.07 | - | 431,146 |
| Sep 24, 2026 | 7.18 | 7.18 | 6.97 | 7.07 | 7.07 | -2.35% | 646,431 |
| Sep 23, 2026 | 7.46 | 7.48 | 7.24 | 7.24 | 7.24 | -3.34% | 409,285 |
| Sep 22, 2026 | 7.47 | 7.52 | 7.31 | 7.49 | 7.49 | 1.77% | 481,449 |
| Sep 21, 2026 | 7.06 | 7.51 | 6.97 | 7.36 | 7.36 | 5.14% | 765,535 |
| Sep 18, 2026 | 7.15 | 7.15 | 6.94 | 7.00 | 7.00 | -2.10% | 814,491 |
| Sep 17, 2026 | 7.29 | 7.34 | 7.13 | 7.15 | 7.15 | 0.85% | 292,313 |
| Sep 16, 2026 | 7.24 | 7.27 | 6.98 | 7.09 | 7.09 | -1.25% | 466,720 |
| Sep 15, 2026 | 7.07 | 7.28 | 7.06 | 7.18 | 7.18 | 1.13% | 382,493 |
| Sep 14, 2026 | 7.07 | 7.23 | 6.97 | 7.10 | 7.10 | -1.25% | 398,546 |
| Sep 11, 2026 | 7.51 | 7.53 | 7.16 | 7.19 | 7.19 | -2.31% | 354,829 |
| Sep 10, 2026 | 7.51 | 7.66 | 7.35 | 7.36 | 7.36 | -3.41% | 477,002 |
| Sep 9, 2026 | 7.90 | 7.96 | 7.53 | 7.62 | 7.62 | -3.30% | 513,729 |
| Sep 8, 2026 | 8.32 | 8.35 | 7.82 | 7.88 | 7.88 | -5.40% | 1,047,056 |
| Sep 4, 2026 | 7.61 | 8.33 | 7.61 | 8.33 | 8.33 | 9.03% | 872,862 |
| Sep 3, 2026 | 7.75 | 7.79 | 7.39 | 7.64 | 7.64 | 0.39% | 553,673 |
| Sep 2, 2026 | 7.42 | 7.79 | 7.42 | 7.61 | 7.61 | 2.70% | 784,095 |
| Sep 1, 2026 | 7.06 | 7.42 | 7.06 | 7.41 | 7.41 | 3.06% | 767,938 |
| Aug 31, 2026 | 7.04 | 7.27 | 7.03 | 7.19 | 7.19 | 2.42% | 775,782 |
| Aug 28, 2026 | 7.05 | 7.11 | 6.82 | 7.02 | 7.02 | 0.43% | 516,812 |
| Aug 27, 2026 | 7.00 | 7.07 | 6.89 | 6.99 | 6.99 | -0.85% | 418,213 |
| Aug 26, 2026 | 7.21 | 7.27 | 7.05 | 7.05 | 7.05 | -1.95% | 390,688 |
| Aug 25, 2026 | 7.11 | 7.22 | 7.02 | 7.19 | 7.19 | 2.28% | 350,334 |
| Aug 24, 2026 | 7.18 | 7.33 | 7.01 | 7.03 | 7.03 | -1.68% | 537,439 |
| Aug 21, 2026 | 6.74 | 7.20 | 6.68 | 7.15 | 7.15 | 7.20% | 681,491 |
| Aug 20, 2026 | 6.43 | 6.73 | 6.40 | 6.67 | 6.67 | 2.14% | 639,236 |
| Aug 19, 2026 | 6.45 | 6.57 | 6.40 | 6.53 | 6.53 | 1.71% | 611,843 |