Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.07
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
7.16
+0.09 (1.27%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Titan International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.37 | 6.42 | 6.42 | -3.02% | 573,296 |
| Aug 17, 2026 | 6.82 | 6.86 | 6.62 | 6.62 | 6.62 | -4.06% | 634,381 |
| Aug 14, 2026 | 6.80 | 6.90 | 6.62 | 6.90 | 6.90 | 1.62% | 536,822 |
| Aug 13, 2026 | 7.04 | 7.07 | 6.78 | 6.79 | 6.79 | -2.58% | 593,294 |
| Aug 12, 2026 | 7.26 | 7.29 | 6.92 | 6.97 | 6.97 | -2.38% | 587,262 |
| Aug 11, 2026 | 7.17 | 7.35 | 7.06 | 7.14 | 7.14 | 0.85% | 457,003 |
| Aug 10, 2026 | 7.25 | 7.31 | 7.06 | 7.08 | 7.08 | -3.80% | 723,076 |
| Aug 7, 2026 | 7.20 | 7.48 | 7.16 | 7.36 | 7.36 | 2.08% | 448,615 |
| Aug 6, 2026 | 7.34 | 7.48 | 7.17 | 7.21 | 7.21 | -1.23% | 636,566 |
| Aug 5, 2026 | 7.45 | 7.50 | 7.29 | 7.30 | 7.30 | -2.54% | 428,826 |
| Aug 4, 2026 | 7.31 | 7.49 | 7.20 | 7.49 | 7.49 | 3.74% | 541,589 |
| Aug 3, 2026 | 7.27 | 7.49 | 7.11 | 7.22 | 7.22 | - | 769,519 |
| Jul 31, 2026 | 7.26 | 7.41 | 7.04 | 7.22 | 7.22 | -1.90% | 784,753 |
| Jul 30, 2026 | 7.49 | 7.78 | 7.05 | 7.36 | 7.36 | -3.79% | 586,894 |
| Jul 29, 2026 | 8.09 | 8.09 | 7.54 | 7.65 | 7.65 | -7.16% | 553,288 |
| Jul 28, 2026 | 8.11 | 8.35 | 8.04 | 8.24 | 8.24 | 2.23% | 435,490 |
| Jul 27, 2026 | 8.10 | 8.25 | 7.81 | 8.06 | 8.06 | 0.50% | 348,222 |
| Jul 24, 2026 | 7.95 | 8.05 | 7.84 | 8.02 | 8.02 | 1.65% | 345,982 |
| Jul 23, 2026 | 7.82 | 7.98 | 7.67 | 7.89 | 7.89 | -0.88% | 498,140 |
| Jul 22, 2026 | 7.69 | 8.01 | 7.58 | 7.96 | 7.96 | 2.58% | 408,880 |
| Jul 21, 2026 | 7.66 | 7.80 | 7.57 | 7.76 | 7.76 | 2.65% | 309,001 |
| Jul 20, 2026 | 7.69 | 7.72 | 7.48 | 7.56 | 7.56 | -1.31% | 258,360 |
| Jul 17, 2026 | 7.63 | 7.81 | 7.57 | 7.66 | 7.66 | -2.30% | 276,977 |