Titan International Inc. (TWI)
NYSE: TWI
· Real-Time Price · USD
8.79
0.02 (0.23%)
At close: Sep 05, 2025, 3:59 PM
8.89
1.08%
After-hours: Sep 05, 2025, 07:08 PM EDT
TWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.78 | 9.02 | 8.69 | 8.79 | 8.79 | 0.23% | 278,483 |
| Sep 4, 2025 | 8.65 | 8.82 | 8.54 | 8.77 | 8.77 | 1.39% | 375,442 |
| Sep 3, 2025 | 8.74 | 8.84 | 8.54 | 8.65 | 8.65 | -1.26% | 350,900 |
| Sep 2, 2025 | 8.60 | 8.79 | 8.53 | 8.76 | 8.76 | -0.68% | 306,734 |
| Aug 29, 2025 | 8.95 | 8.95 | 8.70 | 8.82 | 8.82 | -1.56% | 377,300 |
| Aug 28, 2025 | 9.11 | 9.11 | 8.88 | 8.96 | 8.96 | -1.21% | 399,119 |
| Aug 27, 2025 | 8.95 | 9.12 | 8.88 | 9.07 | 9.07 | 0.89% | 284,094 |
| Aug 26, 2025 | 9.11 | 9.23 | 8.95 | 8.99 | 8.99 | -1.86% | 368,424 |
| Aug 25, 2025 | 9.14 | 9.23 | 9.05 | 9.16 | 9.16 | -0.22% | 339,100 |
| Aug 22, 2025 | 8.76 | 9.28 | 8.63 | 9.18 | 9.18 | 7.62% | 573,122 |
| Aug 21, 2025 | 8.46 | 8.59 | 8.38 | 8.53 | 8.53 | 0.12% | 280,300 |
| Aug 20, 2025 | 8.59 | 8.67 | 8.47 | 8.52 | 8.52 | -1.62% | 291,208 |
| Aug 19, 2025 | 8.65 | 8.89 | 8.56 | 8.66 | 8.66 | 0.00% | 363,500 |
| Aug 18, 2025 | 8.53 | 8.74 | 8.43 | 8.66 | 8.66 | 1.76% | 276,136 |
| Aug 15, 2025 | 8.59 | 8.59 | 8.35 | 8.51 | 8.51 | -0.35% | 330,739 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.40 | 8.54 | 8.54 | -3.83% | 429,600 |
| Aug 13, 2025 | 8.55 | 8.96 | 8.50 | 8.88 | 8.88 | 5.97% | 574,232 |
| Aug 12, 2025 | 8.31 | 8.59 | 8.22 | 8.38 | 8.38 | 1.95% | 401,331 |
| Aug 11, 2025 | 8.26 | 8.44 | 8.16 | 8.22 | 8.22 | 0.24% | 459,510 |
| Aug 8, 2025 | 8.36 | 8.61 | 8.07 | 8.20 | 8.20 | -4.76% | 509,311 |