Titan International, Inc. (TWI)
NYSE: TWI · Real-Time Price · USD
8.02
+0.12 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
8.18
+0.16 (2.00%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Titan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.58 | 7.63 | 7.32 | 7.36 | 7.36 | -2.00% | 444,757 |
| Jun 16, 2026 | 7.64 | 7.71 | 7.43 | 7.51 | 7.51 | -1.05% | 482,031 |
| Jun 15, 2026 | 7.93 | 8.04 | 7.55 | 7.59 | 7.59 | -1.68% | 390,022 |
| Jun 12, 2026 | 7.53 | 7.82 | 7.53 | 7.72 | 7.72 | 4.47% | 419,175 |
| Jun 11, 2026 | 7.30 | 7.48 | 7.20 | 7.39 | 7.39 | 2.21% | 425,858 |
| Jun 10, 2026 | 7.44 | 7.48 | 7.19 | 7.23 | 7.23 | -3.08% | 371,362 |
| Jun 9, 2026 | 7.50 | 7.66 | 7.24 | 7.46 | 7.46 | 0.95% | 343,608 |
| Jun 8, 2026 | 7.38 | 7.54 | 7.32 | 7.39 | 7.39 | 1.37% | 342,177 |
| Jun 5, 2026 | 7.68 | 7.70 | 7.15 | 7.29 | 7.29 | -6.54% | 352,234 |
| Jun 4, 2026 | 7.73 | 7.88 | 7.73 | 7.80 | 7.80 | 1.56% | 319,229 |
| Jun 3, 2026 | 7.69 | 7.83 | 7.60 | 7.68 | 7.68 | -0.39% | 574,030 |
| Jun 2, 2026 | 7.42 | 7.81 | 7.28 | 7.71 | 7.71 | 5.62% | 614,668 |
| Jun 1, 2026 | 7.12 | 7.32 | 7.00 | 7.30 | 7.30 | 1.11% | 577,521 |
| May 29, 2026 | 7.23 | 7.32 | 7.13 | 7.22 | 7.22 | -0.69% | 931,752 |
| May 28, 2026 | 7.14 | 7.31 | 7.11 | 7.27 | 7.27 | 0.55% | 495,410 |
| May 27, 2026 | 7.37 | 7.50 | 7.09 | 7.23 | 7.23 | -0.41% | 539,476 |
| May 26, 2026 | 7.36 | 7.45 | 7.18 | 7.26 | 7.26 | -1.22% | 542,878 |
| May 22, 2026 | 7.43 | 7.46 | 7.31 | 7.35 | 7.35 | -0.27% | 309,587 |
| May 21, 2026 | 7.18 | 7.44 | 7.05 | 7.37 | 7.37 | 0.82% | 428,453 |
| May 20, 2026 | 7.10 | 7.34 | 7.04 | 7.31 | 7.31 | 2.52% | 396,069 |
| May 19, 2026 | 7.31 | 7.31 | 7.07 | 7.13 | 7.13 | -3.78% | 455,509 |
| May 18, 2026 | 7.59 | 7.73 | 7.40 | 7.41 | 7.41 | -2.11% | 329,797 |
| May 15, 2026 | 7.68 | 7.72 | 7.56 | 7.57 | 7.57 | -2.70% | 449,567 |
| May 14, 2026 | 7.71 | 7.87 | 7.55 | 7.78 | 7.78 | 2.77% | 439,402 |
| May 13, 2026 | 7.54 | 7.59 | 7.40 | 7.57 | 7.57 | -0.13% | 521,043 |
| May 12, 2026 | 7.65 | 7.67 | 7.32 | 7.58 | 7.58 | -1.17% | 485,611 |
| May 11, 2026 | 7.85 | 7.88 | 7.62 | 7.67 | 7.67 | -2.91% | 879,018 |
| May 8, 2026 | 7.97 | 7.98 | 7.75 | 7.90 | 7.90 | -1.37% | 518,530 |
| May 7, 2026 | 8.19 | 8.34 | 7.96 | 8.01 | 8.01 | -1.23% | 531,542 |
| May 6, 2026 | 7.83 | 8.32 | 7.77 | 8.11 | 8.11 | 6.29% | 739,032 |
| May 5, 2026 | 7.60 | 7.81 | 7.56 | 7.63 | 7.63 | 1.33% | 979,015 |
| May 4, 2026 | 7.84 | 7.87 | 7.41 | 7.53 | 7.53 | -4.44% | 965,285 |
| May 1, 2026 | 7.65 | 8.00 | 7.63 | 7.88 | 7.88 | 3.41% | 736,255 |
| Apr 30, 2026 | 7.79 | 7.87 | 7.21 | 7.62 | 7.62 | -4.63% | 1,169,453 |
| Apr 29, 2026 | 8.12 | 8.18 | 7.81 | 7.99 | 7.99 | -1.72% | 607,010 |
| Apr 28, 2026 | 8.25 | 8.26 | 7.95 | 8.13 | 8.13 | -1.33% | 561,736 |
| Apr 27, 2026 | 8.24 | 8.43 | 8.18 | 8.24 | 8.24 | 0.24% | 317,878 |
| Apr 24, 2026 | 8.16 | 8.23 | 8.00 | 8.22 | 8.22 | 0.37% | 574,369 |
| Apr 23, 2026 | 7.98 | 8.30 | 7.98 | 8.19 | 8.19 | 3.28% | 486,005 |
| Apr 22, 2026 | 8.14 | 8.17 | 7.89 | 7.93 | 7.93 | -1.12% | 532,283 |
| Apr 21, 2026 | 8.47 | 8.57 | 7.95 | 8.02 | 8.02 | -4.75% | 578,657 |
| Apr 20, 2026 | 8.12 | 8.46 | 8.07 | 8.42 | 8.42 | 3.44% | 621,789 |
| 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% | 1,622,165 |
| Apr 15, 2026 | 8.40 | 8.40 | 7.93 | 8.12 | 8.12 | -3.56% | 567,939 |
| 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% | 480,568 |
| 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% | 890,507 |
| Apr 8, 2026 | 8.07 | 8.31 | 7.98 | 8.28 | 8.28 | 9.81% | 1,447,713 |
| Apr 7, 2026 | 7.45 | 7.59 | 7.27 | 7.54 | 7.54 | 0.94% | 1,054,363 |
| Apr 6, 2026 | 7.57 | 7.64 | 7.36 | 7.47 | 7.47 | -0.27% | 951,349 |
| 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% | 12,888,019 |
| Mar 31, 2026 | 6.50 | 6.91 | 6.43 | 6.91 | 6.91 | 4.22% | 3,754,041 |
| Mar 30, 2026 | 6.84 | 6.91 | 6.63 | 6.63 | 6.63 | -2.50% | 1,035,806 |
| 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% | 694,082 |
| Mar 25, 2026 | 7.33 | 7.37 | 6.93 | 7.10 | 7.10 | -0.70% | 728,990 |
| 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% | 852,738 |
| Mar 18, 2026 | 7.20 | 7.45 | 7.19 | 7.25 | 7.25 | 0.97% | 1,073,721 |
| Mar 17, 2026 | 7.50 | 7.55 | 7.06 | 7.18 | 7.18 | -2.45% | 1,110,709 |
| Mar 16, 2026 | 7.43 | 7.52 | 7.30 | 7.36 | 7.36 | 0.82% | 1,058,106 |
| 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% | 771,789 |
| Mar 11, 2026 | 8.34 | 8.54 | 8.20 | 8.26 | 8.26 | -1.20% | 568,243 |
| 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% | 1,525,080 |
| Mar 6, 2026 | 8.62 | 8.89 | 8.57 | 8.66 | 8.66 | -2.59% | 1,003,359 |
| 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% | 656,886 |
| Mar 3, 2026 | 9.18 | 9.30 | 8.99 | 9.17 | 9.17 | -4.48% | 698,112 |
| Mar 2, 2026 | 9.48 | 9.67 | 9.30 | 9.60 | 9.60 | -1.34% | 717,971 |
| Feb 27, 2026 | 9.70 | 9.76 | 9.45 | 9.73 | 9.73 | -1.72% | 859,465 |
| 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% | 415,451 |
| Feb 24, 2026 | 10.57 | 10.72 | 10.47 | 10.54 | 10.54 | 0.29% | 333,643 |
| 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% | 454,499 |
| 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% | 755,515 |
| Feb 11, 2026 | 11.32 | 11.50 | 11.03 | 11.40 | 11.40 | 2.70% | 691,660 |
| 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% | 629,725 |
| Feb 6, 2026 | 10.54 | 11.20 | 10.54 | 11.06 | 11.06 | 5.33% | 1,024,742 |
| Feb 5, 2026 | 10.60 | 10.94 | 10.41 | 10.50 | 10.50 | -1.41% | 746,220 |
| Feb 4, 2026 | 10.35 | 10.77 | 10.35 | 10.65 | 10.65 | 4.72% | 920,759 |
| Feb 3, 2026 | 9.67 | 10.23 | 9.65 | 10.17 | 10.17 | 4.74% | 711,516 |