Titan International, Inc. TWI
NYSE · United States · Producer Manufacturing
$6.80+0.02 (+0.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.80 | +0.29% | $6.68 | $6.88 | $6.59 | 577.80K |
| 2026-09-30 | $6.78 | -2.16% | $6.90 | $6.99 | $6.70 | 808.40K |
| 2026-09-29 | $6.93 | -1.00% | $7.03 | $7.21 | $6.92 | 758.00K |
| 2026-09-28 | $7.00 | -0.99% | $6.92 | $7.02 | $6.81 | 867.40K |
| 2026-09-25 | $7.07 | 0.00% | $7.17 | $7.17 | $7.02 | 432.50K |
| 2026-09-24 | $7.07 | -2.35% | $7.18 | $7.18 | $6.97 | 646.40K |
| 2026-09-23 | $7.24 | -3.34% | $7.46 | $7.48 | $7.24 | 409.30K |
| 2026-09-22 | $7.49 | +1.77% | $7.47 | $7.52 | $7.31 | 481.50K |
| 2026-09-21 | $7.36 | +5.14% | $7.06 | $7.51 | $6.97 | 765.60K |
| 2026-09-18 | $7.00 | -2.10% | $7.15 | $7.15 | $6.94 | 849.10K |
| 2026-09-17 | $7.15 | +0.85% | $7.29 | $7.34 | $7.13 | 292.30K |
| 2026-09-16 | $7.09 | -1.25% | $7.24 | $7.27 | $6.98 | 466.70K |
| 2026-09-15 | $7.18 | +1.13% | $7.07 | $7.28 | $7.06 | 382.50K |
| 2026-09-14 | $7.10 | -1.25% | $7.07 | $7.23 | $6.97 | 398.50K |
| 2026-09-11 | $7.19 | -2.31% | $7.51 | $7.53 | $7.16 | 354.80K |
| 2026-09-10 | $7.36 | -3.41% | $7.51 | $7.66 | $7.35 | 477.00K |
| 2026-09-09 | $7.62 | -3.30% | $7.90 | $7.96 | $7.53 | 518.50K |
| 2026-09-08 | $7.88 | -5.40% | $8.32 | $8.35 | $7.82 | 1.05M |
| 2026-09-04 | $8.33 | +9.03% | $7.61 | $8.33 | $7.61 | 872.90K |
| 2026-09-03 | $7.64 | +0.39% | $7.75 | $7.79 | $7.39 | 629.80K |
| 2026-09-02 | $7.61 | +2.70% | $7.42 | $7.79 | $7.42 | 784.10K |
| 2026-09-01 | $7.41 | +3.06% | $7.06 | $7.42 | $7.06 | 767.90K |
| 2026-08-31 | $7.19 | +2.42% | $7.04 | $7.27 | $7.03 | 853.60K |
| 2026-08-28 | $7.02 | +0.43% | $7.05 | $7.11 | $6.82 | 516.80K |
| 2026-08-27 | $6.99 | -0.85% | $7.00 | $7.07 | $6.89 | 418.20K |
| 2026-08-26 | $7.05 | -1.95% | $7.21 | $7.27 | $7.05 | 390.70K |
| 2026-08-25 | $7.19 | +2.28% | $7.11 | $7.22 | $7.02 | 350.30K |
| 2026-08-24 | $7.03 | -1.68% | $7.18 | $7.33 | $7.01 | 616.90K |
| 2026-08-21 | $7.15 | +7.20% | $6.74 | $7.20 | $6.68 | 681.50K |
| 2026-08-20 | $6.67 | +2.14% | $6.43 | $6.73 | $6.40 | 639.20K |
| 2026-08-19 | $6.53 | +1.71% | $6.45 | $6.57 | $6.40 | 611.80K |
| 2026-08-18 | $6.42 | -3.02% | $6.65 | $6.65 | $6.37 | 573.30K |
| 2026-08-17 | $6.62 | -4.06% | $6.82 | $6.86 | $6.62 | 635.50K |
| 2026-08-14 | $6.90 | +1.62% | $6.80 | $6.90 | $6.62 | 537.20K |
| 2026-08-13 | $6.79 | -2.58% | $7.04 | $7.07 | $6.78 | 593.60K |
| 2026-08-12 | $6.97 | -2.38% | $7.26 | $7.29 | $6.92 | 587.50K |
| 2026-08-11 | $7.14 | +0.85% | $7.17 | $7.35 | $7.06 | 457.20K |
| 2026-08-10 | $7.08 | -3.80% | $7.25 | $7.31 | $7.06 | 723.10K |
| 2026-08-07 | $7.36 | +2.08% | $7.20 | $7.48 | $7.16 | 448.60K |
| 2026-08-06 | $7.21 | -1.23% | $7.34 | $7.48 | $7.17 | 704.70K |
| 2026-08-05 | $7.30 | -2.54% | $7.45 | $7.50 | $7.29 | 428.80K |
| 2026-08-04 | $7.49 | +3.74% | $7.31 | $7.49 | $7.20 | 541.60K |
| 2026-08-03 | $7.22 | 0.00% | $7.27 | $7.49 | $7.11 | 769.50K |
| 2026-07-31 | $7.22 | -1.90% | $7.26 | $7.41 | $7.04 | 784.80K |
| 2026-07-30 | $7.36 | -3.79% | $7.49 | $7.78 | $7.05 | 586.90K |
| 2026-07-29 | $7.65 | -7.16% | $8.09 | $8.09 | $7.54 | 553.30K |
| 2026-07-28 | $8.24 | +2.23% | $8.11 | $8.35 | $8.04 | 435.50K |
| 2026-07-27 | $8.06 | +0.50% | $8.10 | $8.25 | $7.81 | 348.20K |
| 2026-07-24 | $8.02 | +1.65% | $7.95 | $8.05 | $7.84 | 346.00K |
| 2026-07-23 | $7.89 | -0.88% | $7.82 | $7.98 | $7.67 | 498.10K |
| 2026-07-22 | $7.96 | +2.58% | $7.69 | $8.01 | $7.58 | 408.90K |
| 2026-07-21 | $7.76 | +2.65% | $7.66 | $7.80 | $7.57 | 309.30K |
| 2026-07-20 | $7.56 | -1.31% | $7.69 | $7.72 | $7.48 | 258.80K |
| 2026-07-17 | $7.66 | -2.30% | $7.63 | $7.81 | $7.57 | 277.50K |
| 2026-07-16 | $7.84 | +2.62% | $7.62 | $7.89 | $7.61 | 388.70K |
| 2026-07-15 | $7.64 | +1.19% | $7.60 | $7.71 | $7.46 | 466.20K |
| 2026-07-14 | $7.55 | +2.72% | $7.47 | $7.56 | $7.38 | 616.70K |
| 2026-07-13 | $7.35 | +0.14% | $7.35 | $7.41 | $7.21 | 361.50K |
| 2026-07-10 | $7.34 | +2.37% | $7.16 | $7.40 | $7.16 | 364.10K |
| 2026-07-09 | $7.17 | +0.42% | $7.22 | $7.28 | $7.06 | 372.10K |
| 2026-07-08 | $7.14 | -2.46% | $7.17 | $7.27 | $7.01 | 528.10K |
| 2026-07-07 | $7.32 | -1.74% | $7.47 | $7.47 | $7.16 | 629.10K |
| 2026-07-06 | $7.45 | +3.33% | $7.22 | $7.48 | $7.15 | 455.10K |
| 2026-07-02 | $7.21 | -6.00% | $7.75 | $7.88 | $7.13 | 582.50K |
| 2026-07-01 | $7.67 | -0.52% | $7.71 | $7.83 | $7.56 | 541.80K |
| 2026-06-30 | $7.71 | -1.78% | $7.85 | $7.92 | $7.71 | 539.00K |
| 2026-06-29 | $7.85 | -2.12% | $7.89 | $7.93 | $7.69 | 689.80K |
| 2026-06-26 | $8.02 | +1.52% | $7.80 | $8.04 | $7.75 | 2.14M |
| 2026-06-25 | $7.90 | +5.19% | $7.59 | $7.92 | $7.59 | 378.00K |
| 2026-06-24 | $7.51 | +3.16% | $7.31 | $7.54 | $7.29 | 391.40K |
| 2026-06-23 | $7.28 | -3.70% | $7.40 | $7.48 | $7.24 | 919.40K |
| 2026-06-22 | $7.56 | -0.13% | $7.54 | $7.68 | $7.46 | 386.80K |
| 2026-06-18 | $7.57 | +2.85% | $7.44 | $7.65 | $7.43 | 758.40K |
| 2026-06-17 | $7.36 | -2.00% | $7.58 | $7.63 | $7.32 | 444.80K |
| 2026-06-16 | $7.51 | -1.05% | $7.64 | $7.71 | $7.43 | 497.20K |
| 2026-06-15 | $7.59 | -1.68% | $7.93 | $8.04 | $7.55 | 394.40K |
| 2026-06-12 | $7.72 | +4.47% | $7.53 | $7.82 | $7.53 | 428.90K |
| 2026-06-11 | $7.39 | +2.21% | $7.30 | $7.48 | $7.20 | 444.30K |
| 2026-06-10 | $7.23 | -3.08% | $7.44 | $7.48 | $7.19 | 371.40K |
| 2026-06-09 | $7.46 | +0.95% | $7.50 | $7.66 | $7.24 | 355.40K |
| 2026-06-08 | $7.39 | +1.37% | $7.38 | $7.54 | $7.32 | 342.20K |
| 2026-06-05 | $7.29 | -6.54% | $7.68 | $7.70 | $7.15 | 404.20K |
| 2026-06-04 | $7.80 | +1.56% | $7.73 | $7.88 | $7.73 | 319.20K |
| 2026-06-03 | $7.68 | -0.39% | $7.69 | $7.83 | $7.60 | 574.00K |
| 2026-06-02 | $7.71 | +5.62% | $7.42 | $7.81 | $7.28 | 640.90K |
| 2026-06-01 | $7.30 | +1.11% | $7.12 | $7.32 | $7.00 | 577.60K |
| 2026-05-29 | $7.22 | -0.69% | $7.23 | $7.32 | $7.12 | 932.00K |
| 2026-05-28 | $7.27 | +0.55% | $7.14 | $7.31 | $7.11 | 508.40K |
| 2026-05-27 | $7.23 | -0.41% | $7.37 | $7.50 | $7.09 | 562.20K |
| 2026-05-26 | $7.26 | -1.22% | $7.36 | $7.45 | $7.18 | 583.10K |