Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.14
+0.41 (5.30%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,622,163 |
| Apr 15, 2026 | 8.40 | 8.40 | 7.93 | 8.12 | 8.12 | -3.56% | 567,937 |
| Apr 14, 2026 | 8.58 | 8.66 | 8.39 | 8.42 | 8.42 | -1.29% | 536,665 |
| Apr 13, 2026 | 8.32 | 8.54 | 8.16 | 8.53 | 8.53 | 2.03% | 480,059 |
| Apr 10, 2026 | 8.54 | 8.71 | 8.26 | 8.36 | 8.36 | -1.07% | 581,842 |
| Apr 9, 2026 | 8.22 | 8.56 | 8.22 | 8.45 | 8.45 | 2.05% | 889,606 |
| Apr 8, 2026 | 8.07 | 8.31 | 7.98 | 8.28 | 8.28 | 9.81% | 971,765 |
| Apr 7, 2026 | 7.45 | 7.59 | 7.27 | 7.54 | 7.54 | 0.94% | 1,053,328 |
| Apr 6, 2026 | 7.57 | 7.64 | 7.36 | 7.47 | 7.47 | -0.27% | 950,849 |
| Apr 2, 2026 | 7.00 | 7.52 | 6.71 | 7.49 | 7.49 | 5.79% | 1,775,054 |
| Apr 1, 2026 | 7.00 | 7.27 | 6.93 | 7.08 | 7.08 | 2.46% | 12,882,535 |
| Mar 31, 2026 | 6.50 | 6.91 | 6.43 | 6.91 | 6.91 | 4.22% | 3,752,541 |
| Mar 30, 2026 | 6.84 | 6.91 | 6.63 | 6.63 | 6.63 | -2.50% | 851,443 |
| Mar 27, 2026 | 6.86 | 6.93 | 6.73 | 6.80 | 6.80 | -1.88% | 988,762 |
| Mar 26, 2026 | 7.01 | 7.10 | 6.91 | 6.93 | 6.93 | -2.39% | 690,074 |
| Mar 25, 2026 | 7.33 | 7.37 | 6.93 | 7.10 | 7.10 | -0.70% | 709,999 |
| Mar 24, 2026 | 7.08 | 7.41 | 7.01 | 7.15 | 7.15 | -0.69% | 1,777,566 |
| Mar 23, 2026 | 7.19 | 7.44 | 7.06 | 7.20 | 7.20 | 5.73% | 941,645 |
| Mar 20, 2026 | 7.17 | 7.25 | 6.77 | 6.81 | 6.81 | -4.89% | 1,392,807 |
| Mar 19, 2026 | 7.10 | 7.28 | 6.93 | 7.16 | 7.16 | -1.24% | 816,789 |
| Mar 18, 2026 | 7.20 | 7.45 | 7.19 | 7.25 | 7.25 | 0.97% | 1,072,762 |
| Mar 17, 2026 | 7.50 | 7.55 | 7.06 | 7.18 | 7.18 | -2.45% | 971,852 |
| Mar 16, 2026 | 7.43 | 7.52 | 7.30 | 7.36 | 7.36 | 0.82% | 968,962 |
| Mar 13, 2026 | 8.01 | 8.21 | 7.27 | 7.30 | 7.30 | -8.41% | 1,033,545 |
| Mar 12, 2026 | 8.08 | 8.23 | 7.91 | 7.97 | 7.97 | -3.51% | 740,930 |
| Mar 11, 2026 | 8.34 | 8.54 | 8.20 | 8.26 | 8.26 | -1.20% | 568,235 |
| Mar 10, 2026 | 8.41 | 8.76 | 8.32 | 8.36 | 8.36 | -0.95% | 1,440,554 |
| Mar 9, 2026 | 8.35 | 8.51 | 7.98 | 8.44 | 8.44 | -2.54% | 1,524,075 |
| Mar 6, 2026 | 8.62 | 8.89 | 8.57 | 8.66 | 8.66 | -2.59% | 986,531 |
| Mar 5, 2026 | 9.17 | 9.37 | 8.89 | 8.89 | 8.89 | -6.03% | 956,539 |
| Mar 4, 2026 | 9.33 | 9.59 | 9.13 | 9.46 | 9.46 | 3.16% | 572,964 |
| Mar 3, 2026 | 9.18 | 9.30 | 8.99 | 9.17 | 9.17 | -4.48% | 691,943 |
| Mar 2, 2026 | 9.48 | 9.67 | 9.30 | 9.60 | 9.60 | -1.34% | 698,003 |
| Feb 27, 2026 | 9.70 | 9.76 | 9.45 | 9.73 | 9.73 | -1.72% | 808,623 |
| Feb 26, 2026 | 10.32 | 10.63 | 9.37 | 9.90 | 9.90 | -5.80% | 828,383 |
| Feb 25, 2026 | 10.72 | 10.74 | 10.34 | 10.51 | 10.51 | -0.28% | 403,697 |
| Feb 24, 2026 | 10.57 | 10.72 | 10.47 | 10.54 | 10.54 | 0.29% | 325,636 |
| Feb 23, 2026 | 10.71 | 10.72 | 10.34 | 10.51 | 10.51 | -2.78% | 538,427 |
| Feb 20, 2026 | 10.73 | 10.87 | 10.52 | 10.81 | 10.81 | 0.37% | 491,626 |
| Feb 19, 2026 | 10.64 | 10.92 | 10.60 | 10.77 | 10.77 | 1.80% | 454,481 |
| Feb 18, 2026 | 10.69 | 10.91 | 10.47 | 10.58 | 10.58 | -1.95% | 335,453 |
| Feb 17, 2026 | 10.96 | 10.97 | 10.63 | 10.79 | 10.79 | -2.09% | 438,504 |
| Feb 13, 2026 | 11.04 | 11.19 | 10.84 | 11.02 | 11.02 | -0.18% | 507,188 |
| Feb 12, 2026 | 11.55 | 11.70 | 10.84 | 11.04 | 11.04 | -3.16% | 755,239 |
| Feb 11, 2026 | 11.32 | 11.50 | 11.03 | 11.40 | 11.40 | 2.70% | 691,640 |
| Feb 10, 2026 | 11.40 | 11.41 | 11.04 | 11.10 | 11.10 | -2.20% | 559,890 |
| Feb 9, 2026 | 10.90 | 11.41 | 10.83 | 11.35 | 11.35 | 2.62% | 516,696 |
| Feb 6, 2026 | 10.54 | 11.20 | 10.54 | 11.06 | 11.06 | 5.33% | 911,826 |
| Feb 5, 2026 | 10.60 | 10.94 | 10.41 | 10.50 | 10.50 | -1.41% | 746,220 |