Skip to main content
Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.44
-0.22 (-2.54%)
At close: Mar 9, 2026, 4:00 PM EDT
8.28
-0.16 (-1.90%)
After-hours: Mar 9, 2026, 4:24 PM EDT

Titan International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.358.467.988.48--2.14%1,290,988
Mar 6, 20268.628.898.578.668.66-2.59%986,531
Mar 5, 20269.179.378.898.898.89-6.03%956,539
Mar 4, 20269.339.599.139.469.463.16%572,964
Mar 3, 20269.189.308.999.179.17-4.48%691,943
Mar 2, 20269.489.679.309.609.60-1.34%698,003
Feb 27, 20269.709.769.459.739.73-1.72%808,623
Feb 26, 202610.3210.639.379.909.90-5.80%828,383
Feb 25, 202610.7210.7410.3410.5110.51-0.28%403,697
Feb 24, 202610.5710.7210.4710.5410.540.29%325,636
Feb 23, 202610.7110.7210.3410.5110.51-2.78%538,427
Feb 20, 202610.7310.8710.5210.8110.810.37%491,626
Feb 19, 202610.6410.9210.6010.7710.771.80%454,481
Feb 18, 202610.6910.9110.4710.5810.58-1.95%335,453
Feb 17, 202610.9610.9710.6310.7910.79-2.09%438,504
Feb 13, 202611.0411.1910.8411.0211.02-0.18%507,188
Feb 12, 202611.5511.7010.8411.0411.04-3.16%755,239
Feb 11, 202611.3211.5011.0311.4011.402.70%691,640
Feb 10, 202611.4011.4111.0411.1011.10-2.20%559,890
Feb 9, 202610.9011.4110.8311.3511.352.62%516,696
Feb 6, 202610.5411.2010.5411.0611.065.33%911,826
Feb 5, 202610.6010.9410.4110.5010.50-1.41%746,220
Feb 4, 202610.3510.7710.3510.6510.654.72%920,759
Feb 3, 20269.6710.239.6510.1710.174.74%711,516
Feb 2, 20269.4510.069.439.719.711.78%922,490
Jan 30, 20269.219.619.219.549.542.03%715,288
Jan 29, 20268.689.378.689.359.358.85%749,753
Jan 28, 20268.798.898.558.598.59-1.83%462,237
Jan 27, 20268.758.858.658.758.75-0.11%287,961
Jan 26, 20268.908.958.738.768.76-1.35%388,277
Jan 23, 20269.179.208.868.888.88-3.16%494,047
Jan 22, 20269.239.359.119.179.170.11%475,149
Jan 21, 20268.849.278.759.169.165.05%468,810
Jan 20, 20269.109.168.708.728.72-6.14%487,621
Jan 16, 20269.299.389.199.299.29-0.43%569,298
Jan 15, 20268.959.428.959.339.333.90%730,653
Jan 14, 20268.869.138.868.988.981.70%555,744
Jan 13, 20268.618.978.568.838.833.27%607,576
Jan 12, 20268.438.648.438.558.55-0.12%379,300
Jan 9, 20268.618.688.408.568.56-0.23%462,165
Jan 8, 20268.008.678.008.588.586.45%733,838
Jan 7, 20268.438.458.048.068.06-4.28%556,200
Jan 6, 20268.008.438.008.428.424.34%857,647
Jan 5, 20267.978.227.978.078.071.38%456,724
Jan 2, 20267.858.067.807.967.961.66%567,960
Dec 31, 20257.787.887.757.837.83-0.38%479,093
Dec 30, 20257.737.897.697.867.861.81%484,425
Dec 29, 20257.877.947.717.727.72-2.15%500,055
Dec 26, 20258.078.097.877.897.89-2.59%443,536
Dec 24, 20257.998.247.928.108.104.38%572,352
Dec 23, 20257.537.797.507.767.761.84%737,267
Dec 22, 20257.897.907.507.627.62-2.93%1,021,489
Dec 19, 20258.138.177.747.857.85-3.92%3,291,769
Dec 18, 20258.278.408.128.178.17-946,813
Dec 17, 20258.268.508.138.178.17-0.97%666,340
Dec 16, 20258.188.378.188.258.250.61%699,582
Dec 15, 20258.448.538.178.208.20-2.15%673,840
Dec 12, 20258.708.758.368.388.38-3.12%629,318
Dec 11, 20258.438.688.438.658.652.98%419,163
Dec 10, 20258.158.528.158.408.402.82%578,828
Dec 9, 20258.278.438.138.178.17-3.08%677,762
Dec 8, 20258.348.908.278.438.432.68%1,013,372
Dec 5, 20258.328.508.188.218.21-1.20%432,481
Dec 4, 20258.288.348.178.318.310.36%545,819
Dec 3, 20258.148.288.108.288.282.73%504,210
Dec 2, 20257.958.157.828.068.061.90%504,605
Dec 1, 20257.958.187.897.917.91-2.22%485,818
Nov 28, 20258.178.188.068.098.09-0.98%211,617
Nov 26, 20258.288.428.178.178.17-2.27%677,921
Nov 25, 20257.858.397.858.368.367.46%851,202
Nov 24, 20257.637.827.527.787.781.57%1,560,332
Nov 21, 20257.347.727.227.667.665.95%372,598
Nov 20, 20257.317.537.137.237.230.56%608,484
Nov 19, 20257.437.507.107.197.19-2.31%541,863
Nov 18, 20257.367.427.267.367.36-1.21%458,230
Nov 17, 20257.497.517.327.457.45-1.59%536,739
Nov 14, 20257.687.777.427.577.57-2.57%453,374
Nov 13, 20257.757.877.597.777.77-0.51%582,057
Nov 12, 20257.827.897.687.817.810.13%503,227
Nov 11, 20257.927.967.807.807.80-1.52%447,923
Nov 10, 20258.088.147.737.927.921.28%660,935
Nov 7, 20257.557.837.427.827.821.43%622,045
Nov 6, 20258.478.537.407.717.71-3.02%1,987,907
Nov 5, 20257.868.117.837.957.951.53%618,755
Nov 4, 20257.637.937.517.837.830.90%739,682
Nov 3, 20257.487.797.287.767.762.78%534,699
Oct 31, 20257.607.707.417.557.55-1.05%398,298
Oct 30, 20257.878.007.607.637.63-4.15%378,550
Oct 29, 20257.758.177.747.967.962.31%493,076
Oct 28, 20257.837.957.757.787.78-0.64%321,894
Oct 27, 20258.028.167.787.837.83-1.76%364,119
Oct 24, 20257.807.977.727.977.974.05%377,710
Oct 23, 20257.547.727.447.667.662.13%358,832
Oct 22, 20257.547.677.397.507.50-0.53%390,522
Oct 21, 20257.407.557.377.547.541.34%353,363
Oct 20, 20257.467.597.427.447.440.95%308,229
Oct 17, 20257.347.447.267.377.37-0.27%514,883
Oct 16, 20257.477.547.247.397.39-1.34%575,816
Oct 15, 20257.577.747.437.497.49-335,163
Oct 14, 20257.227.587.227.497.491.22%326,196