Titan International Inc. (TWI)
NYSE: TWI
· Real-Time Price · USD
8.54
-0.34 (-3.83%)
At close: Aug 14, 2025, 3:59 PM
8.69
1.82%
Pre-market: Aug 15, 2025, 08:37 AM EDT
TWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.80 | 8.80 | 8.40 | 8.54 | 8.54 | -3.83% | 429,463 |
| 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 |
| Aug 7, 2025 | 8.55 | 8.65 | 8.43 | 8.61 | 8.61 | 2.14% | 435,826 |
| Aug 6, 2025 | 8.43 | 8.45 | 8.25 | 8.43 | 8.43 | 0.60% | 349,237 |
| Aug 5, 2025 | 8.65 | 8.69 | 8.22 | 8.38 | 8.38 | -2.67% | 606,003 |
| Aug 4, 2025 | 8.44 | 8.72 | 8.40 | 8.61 | 8.61 | 1.53% | 710,900 |
| Aug 1, 2025 | 8.26 | 8.52 | 8.20 | 8.48 | 8.48 | 0.24% | 544,500 |
| Jul 31, 2025 | 8.29 | 8.74 | 8.03 | 8.46 | 8.46 | -6.73% | 1,258,033 |
| Jul 30, 2025 | 9.30 | 9.30 | 8.95 | 9.07 | 9.07 | -0.22% | 498,775 |
| Jul 29, 2025 | 9.59 | 9.64 | 8.94 | 9.09 | 9.09 | -4.62% | 492,700 |
| Jul 28, 2025 | 9.60 | 9.84 | 9.43 | 9.53 | 9.53 | -0.42% | 477,900 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.56 | 9.57 | 9.57 | -1.85% | 293,211 |
| Jul 24, 2025 | 9.89 | 9.96 | 9.71 | 9.75 | 9.75 | -2.21% | 353,629 |
| Jul 23, 2025 | 9.76 | 10.03 | 9.64 | 9.97 | 9.97 | 4.18% | 483,000 |
| Jul 22, 2025 | 9.21 | 9.70 | 9.14 | 9.57 | 9.57 | 4.59% | 449,629 |
| Jul 21, 2025 | 9.20 | 9.82 | 9.08 | 9.15 | 9.15 | 1.22% | 430,745 |
| Jul 18, 2025 | 9.31 | 9.32 | 8.91 | 9.04 | 9.04 | -2.27% | 454,600 |