Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
7.02
+0.03 (0.43%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Titan International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.62 | 7.89 | 7.61 | 7.84 | 7.84 | 2.62% | 388,388 |
| Jul 15, 2026 | 7.60 | 7.71 | 7.46 | 7.64 | 7.64 | 1.19% | 442,596 |
| Jul 14, 2026 | 7.47 | 7.56 | 7.38 | 7.55 | 7.55 | 2.72% | 567,484 |
| Jul 13, 2026 | 7.35 | 7.41 | 7.21 | 7.35 | 7.35 | 0.14% | 360,723 |
| Jul 10, 2026 | 7.16 | 7.40 | 7.16 | 7.34 | 7.34 | 2.37% | 363,846 |
| Jul 9, 2026 | 7.22 | 7.28 | 7.06 | 7.17 | 7.17 | 0.42% | 368,585 |
| Jul 8, 2026 | 7.17 | 7.27 | 7.01 | 7.14 | 7.14 | -2.46% | 506,287 |
| Jul 7, 2026 | 7.47 | 7.47 | 7.16 | 7.32 | 7.32 | -1.74% | 627,593 |
| Jul 6, 2026 | 7.22 | 7.48 | 7.15 | 7.45 | 7.45 | 3.33% | 445,741 |
| Jul 2, 2026 | 7.75 | 7.88 | 7.13 | 7.21 | 7.21 | -6.00% | 561,403 |
| Jul 1, 2026 | 7.71 | 7.83 | 7.56 | 7.67 | 7.67 | -0.52% | 523,081 |
| Jun 30, 2026 | 7.85 | 7.92 | 7.71 | 7.71 | 7.71 | -1.78% | 525,421 |
| Jun 29, 2026 | 7.89 | 7.93 | 7.69 | 7.85 | 7.85 | -2.12% | 665,077 |
| 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 |