Titan International, Inc. (FRA:TZ4)
Germany
· Delayed Price · Currency is EUR 6.95
+0.10 (1.46%)
At close: Dec 5, 2025
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 9.30% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Nov 11, 2025 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | 2.17% | 349 |
| Nov 10, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 120 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 37 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 28, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | -2.13% | 7 |
| Oct 27, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 10.16% | 625 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 20, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 2,089 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | 1,899 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 200 |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 130 |
| Oct 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 9, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 109 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 6, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 6.87% | 774 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 29, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 930 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 25, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 125 |
| Sep 24, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -4.48% | 317 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -4.20% | 12 |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Sep 16, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | 200 |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 12, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 3.45% | 20 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1,000 |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Sep 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Aug 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.85% | - |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Aug 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 19, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | 140 |
| Aug 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Aug 14, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 6.99% | 220 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 200 |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 375 |
| Jul 31, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | -7.01% | 633 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | 100 |
| Jul 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -4.12% | 1,000 |
| Jul 24, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 4.29% | 300 |
| Jul 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Jul 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |