Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.02
+0.12 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
8.18
+0.16 (2.00%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.80 | 8.04 | 7.75 | 8.02 | 8.02 | 1.52% | 2,091,389 |
| Jun 25, 2026 | 7.59 | 7.92 | 7.59 | 7.90 | 7.90 | 5.19% | 376,442 |
| Jun 24, 2026 | 7.31 | 7.54 | 7.29 | 7.51 | 7.51 | 3.16% | 375,314 |
| Jun 23, 2026 | 7.40 | 7.48 | 7.24 | 7.28 | 7.28 | -3.70% | 694,382 |
| Jun 22, 2026 | 7.54 | 7.68 | 7.46 | 7.56 | 7.56 | -0.13% | 386,466 |
| Jun 18, 2026 | 7.44 | 7.65 | 7.43 | 7.57 | 7.57 | 2.85% | 756,042 |
| Jun 17, 2026 | 7.58 | 7.63 | 7.32 | 7.36 | 7.36 | -2.00% | 444,757 |
| Jun 16, 2026 | 7.64 | 7.71 | 7.43 | 7.51 | 7.51 | -1.05% | 482,031 |
| Jun 15, 2026 | 7.93 | 8.04 | 7.55 | 7.59 | 7.59 | -1.68% | 390,022 |
| Jun 12, 2026 | 7.53 | 7.82 | 7.53 | 7.72 | 7.72 | 4.47% | 419,175 |
| Jun 11, 2026 | 7.30 | 7.48 | 7.20 | 7.39 | 7.39 | 2.21% | 425,858 |
| Jun 10, 2026 | 7.44 | 7.48 | 7.19 | 7.23 | 7.23 | -3.08% | 371,362 |
| Jun 9, 2026 | 7.50 | 7.66 | 7.24 | 7.46 | 7.46 | 0.95% | 343,608 |
| Jun 8, 2026 | 7.38 | 7.54 | 7.32 | 7.39 | 7.39 | 1.37% | 342,177 |
| Jun 5, 2026 | 7.68 | 7.70 | 7.15 | 7.29 | 7.29 | -6.54% | 352,234 |
| Jun 4, 2026 | 7.73 | 7.88 | 7.73 | 7.80 | 7.80 | 1.56% | 319,229 |
| Jun 3, 2026 | 7.69 | 7.83 | 7.60 | 7.68 | 7.68 | -0.39% | 574,030 |
| Jun 2, 2026 | 7.42 | 7.81 | 7.28 | 7.71 | 7.71 | 5.62% | 614,668 |
| Jun 1, 2026 | 7.12 | 7.32 | 7.00 | 7.30 | 7.30 | 1.11% | 577,521 |
| May 29, 2026 | 7.23 | 7.32 | 7.13 | 7.22 | 7.22 | -0.69% | 931,752 |
| May 28, 2026 | 7.14 | 7.31 | 7.11 | 7.27 | 7.27 | 0.55% | 495,410 |
| May 27, 2026 | 7.37 | 7.50 | 7.09 | 7.23 | 7.23 | -0.41% | 539,476 |
| May 26, 2026 | 7.36 | 7.45 | 7.18 | 7.26 | 7.26 | -1.22% | 542,878 |
| May 22, 2026 | 7.43 | 7.46 | 7.31 | 7.35 | 7.35 | -0.27% | 309,587 |
| May 21, 2026 | 7.18 | 7.44 | 7.05 | 7.37 | 7.37 | 0.82% | 428,453 |
| May 20, 2026 | 7.10 | 7.34 | 7.04 | 7.31 | 7.31 | 2.52% | 396,069 |
| May 19, 2026 | 7.31 | 7.31 | 7.07 | 7.13 | 7.13 | -3.78% | 455,509 |
| May 18, 2026 | 7.59 | 7.73 | 7.40 | 7.41 | 7.41 | -2.11% | 329,797 |
| May 15, 2026 | 7.68 | 7.72 | 7.56 | 7.57 | 7.57 | -2.70% | 449,567 |
| May 14, 2026 | 7.71 | 7.87 | 7.55 | 7.78 | 7.78 | 2.77% | 439,402 |
| May 13, 2026 | 7.54 | 7.59 | 7.40 | 7.57 | 7.57 | -0.13% | 521,043 |
| May 12, 2026 | 7.65 | 7.67 | 7.32 | 7.58 | 7.58 | -1.17% | 485,611 |
| May 11, 2026 | 7.85 | 7.88 | 7.62 | 7.67 | 7.67 | -2.91% | 879,018 |
| May 8, 2026 | 7.97 | 7.98 | 7.75 | 7.90 | 7.90 | -1.37% | 518,530 |
| May 7, 2026 | 8.19 | 8.34 | 7.96 | 8.01 | 8.01 | -1.23% | 531,542 |
| May 6, 2026 | 7.83 | 8.32 | 7.77 | 8.11 | 8.11 | 6.29% | 739,032 |
| May 5, 2026 | 7.60 | 7.81 | 7.56 | 7.63 | 7.63 | 1.33% | 979,015 |
| May 4, 2026 | 7.84 | 7.87 | 7.41 | 7.53 | 7.53 | -4.44% | 965,285 |
| May 1, 2026 | 7.65 | 8.00 | 7.63 | 7.88 | 7.88 | 3.41% | 736,255 |
| Apr 30, 2026 | 7.79 | 7.87 | 7.21 | 7.62 | 7.62 | -4.63% | 1,169,453 |
| Apr 29, 2026 | 8.12 | 8.18 | 7.81 | 7.99 | 7.99 | -1.72% | 607,010 |
| Apr 28, 2026 | 8.25 | 8.26 | 7.95 | 8.13 | 8.13 | -1.33% | 561,736 |
| Apr 27, 2026 | 8.24 | 8.43 | 8.18 | 8.24 | 8.24 | 0.24% | 317,878 |
| Apr 24, 2026 | 8.16 | 8.23 | 8.00 | 8.22 | 8.22 | 0.37% | 574,369 |
| Apr 23, 2026 | 7.98 | 8.30 | 7.98 | 8.19 | 8.19 | 3.28% | 486,005 |
| Apr 22, 2026 | 8.14 | 8.17 | 7.89 | 7.93 | 7.93 | -1.12% | 532,283 |
| Apr 21, 2026 | 8.47 | 8.57 | 7.95 | 8.02 | 8.02 | -4.75% | 578,657 |
| Apr 20, 2026 | 8.12 | 8.46 | 8.07 | 8.42 | 8.42 | 3.44% | 621,789 |
| Apr 17, 2026 | 7.97 | 8.28 | 7.94 | 8.14 | 8.14 | 5.30% | 672,026 |
| Apr 16, 2026 | 8.09 | 8.21 | 7.69 | 7.73 | 7.73 | -4.80% | 1,622,165 |