Titan International Inc. (TWI)
7.04
0.22 (3.23%)
At close: Jan 15, 2025, 11:56 AM
TWI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.65 | 6.84 | 6.55 | 6.82 | 0.23 | 3.49% | 969,850 |
| Jan 13, 2025 | 6.60 | 6.68 | 6.51 | 6.59 | -0.07 | -1.05% | 772,600 |
| Jan 10, 2025 | 6.62 | 6.77 | 6.57 | 6.66 | -0.14 | -2.06% | 744,491 |
| Jan 8, 2025 | 6.74 | 6.85 | 6.61 | 6.80 | -0.02 | -0.29% | 597,100 |
| Jan 7, 2025 | 7.00 | 7.05 | 6.71 | 6.82 | -0.18 | -2.57% | 850,585 |
| Jan 6, 2025 | 7.16 | 7.43 | 6.97 | 7.00 | -0.02 | -0.28% | 533,153 |
| Jan 3, 2025 | 6.84 | 7.03 | 6.71 | 7.02 | 0.23 | 3.39% | 504,880 |
| Jan 2, 2025 | 6.88 | 7.25 | 6.77 | 6.79 | 0.00 | 0.00% | 616,230 |
| Dec 31, 2024 | 6.78 | 6.94 | 6.75 | 6.79 | 0.10 | 1.49% | 451,739 |
| Dec 30, 2024 | 6.86 | 6.87 | 6.68 | 6.69 | -0.23 | -3.32% | 404,401 |
| Dec 27, 2024 | 6.88 | 7.05 | 6.73 | 6.92 | -0.05 | -0.72% | 621,500 |
| Dec 26, 2024 | 6.93 | 7.00 | 6.81 | 6.97 | -0.02 | -0.29% | 353,520 |
| Dec 24, 2024 | 6.91 | 7.02 | 6.83 | 6.99 | 0.04 | 0.58% | 247,300 |
| Dec 23, 2024 | 6.96 | 6.98 | 6.62 | 6.95 | 0.00 | 0.00% | 1,137,400 |
| Dec 20, 2024 | 6.90 | 7.19 | 6.87 | 6.95 | -0.08 | -1.14% | 4,455,000 |
| Dec 19, 2024 | 7.45 | 7.71 | 6.99 | 7.03 | -0.33 | -4.48% | 957,249 |
| Dec 18, 2024 | 7.75 | 8.05 | 7.28 | 7.36 | -0.29 | -3.79% | 1,067,620 |
| Dec 17, 2024 | 7.64 | 7.73 | 7.44 | 7.65 | -0.04 | -0.52% | 960,778 |
| Dec 16, 2024 | 8.11 | 8.15 | 7.67 | 7.69 | -0.48 | -5.88% | 1,220,600 |
| Dec 13, 2024 | 7.99 | 8.18 | 7.65 | 8.17 | 0.52 | 6.80% | 827,400 |
| Dec 12, 2024 | 7.97 | 8.10 | 7.49 | 7.65 | -0.36 | -4.49% | 850,233 |
| Dec 11, 2024 | 7.74 | 8.02 | 7.61 | 8.01 | 0.32 | 4.16% | 862,449 |
| Dec 10, 2024 | 9.06 | 9.06 | 7.67 | 7.69 | -1.20 | -13.50% | 1,367,274 |
| Dec 9, 2024 | 7.39 | 9.39 | 7.27 | 8.89 | 1.94 | 27.91% | 4,229,500 |
| Dec 6, 2024 | 7.16 | 7.21 | 6.83 | 6.95 | -0.11 | -1.56% | 882,049 |
| Dec 5, 2024 | 7.08 | 7.25 | 6.90 | 7.06 | 0.01 | 0.14% | 861,746 |
| Dec 4, 2024 | 7.27 | 7.32 | 6.87 | 7.05 | -0.20 | -2.76% | 758,500 |
| Dec 3, 2024 | 7.39 | 7.44 | 7.11 | 7.25 | -0.19 | -2.55% | 850,526 |
| Dec 2, 2024 | 7.36 | 7.48 | 7.29 | 7.44 | 0.12 | 1.64% | 713,900 |
| Nov 29, 2024 | 7.42 | 7.50 | 7.30 | 7.32 | -0.05 | -0.68% | 301,302 |
| Nov 27, 2024 | 7.29 | 7.59 | 7.29 | 7.37 | 0.12 | 1.66% | 472,308 |
| Nov 26, 2024 | 7.43 | 7.43 | 7.09 | 7.25 | -0.27 | -3.59% | 794,714 |
| Nov 25, 2024 | 7.36 | 7.67 | 7.34 | 7.52 | 0.22 | 3.01% | 634,800 |
| Nov 22, 2024 | 7.11 | 7.42 | 7.11 | 7.30 | 0.21 | 2.96% | 430,314 |
| Nov 21, 2024 | 6.81 | 7.14 | 6.77 | 7.09 | 0.31 | 4.57% | 492,600 |
| Nov 20, 2024 | 6.68 | 6.80 | 6.66 | 6.78 | 0.06 | 0.89% | 334,700 |
| Nov 19, 2024 | 6.75 | 6.75 | 6.64 | 6.72 | -0.13 | -1.90% | 419,400 |
| Nov 18, 2024 | 6.99 | 7.18 | 6.83 | 6.85 | -0.10 | -1.44% | 488,448 |
| Nov 15, 2024 | 7.00 | 7.05 | 6.78 | 6.95 | 0.04 | 0.58% | 543,947 |
| Nov 14, 2024 | 7.10 | 7.15 | 6.80 | 6.91 | -0.24 | -3.36% | 555,519 |
| Nov 13, 2024 | 7.58 | 7.63 | 7.12 | 7.15 | -0.39 | -5.17% | 592,344 |
| Nov 12, 2024 | 7.52 | 7.70 | 7.48 | 7.54 | -0.04 | -0.53% | 582,139 |
| Nov 11, 2024 | 7.41 | 7.62 | 7.36 | 7.58 | 0.22 | 2.99% | 486,300 |
| Nov 8, 2024 | 7.29 | 7.50 | 7.26 | 7.36 | 0.07 | 0.96% | 615,585 |
| Nov 7, 2024 | 7.26 | 7.36 | 7.14 | 7.29 | -0.01 | -0.14% | 644,633 |
| Nov 6, 2024 | 7.04 | 7.40 | 6.95 | 7.30 | 0.77 | 11.79% | 1,023,200 |
| Nov 5, 2024 | 6.44 | 6.59 | 6.38 | 6.53 | 0.08 | 1.24% | 596,400 |
| Nov 4, 2024 | 6.69 | 6.85 | 6.43 | 6.45 | -0.34 | -5.01% | 1,081,772 |
| Nov 1, 2024 | 6.60 | 7.04 | 6.43 | 6.79 | 0.35 | 5.43% | 1,235,400 |
| Oct 31, 2024 | 7.02 | 7.08 | 6.34 | 6.44 | -0.92 | -12.50% | 1,191,858 |