Titan International Inc. (TWI) Historical Stock Price Data | Complete Trading History - Stocknear

Titan International Inc.

NYSE: TWI · Real-Time Price · USD
7.69
0.12 (1.59%)
At close: Sep 26, 2025, 3:59 PM
7.75
0.78%
After-hours: Sep 26, 2025, 07:56 PM EDT

TWI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.58 7.75 7.58 7.69 7.69 1.59% 416,174
Sep 25, 2025 7.48 7.63 7.38 7.57 7.57 -0.39% 559,906
Sep 24, 2025 7.52 7.66 7.44 7.60 7.60 0.80% 667,900
Sep 23, 2025 8.02 8.09 7.44 7.54 7.54 -5.28% 1,451,400
Sep 22, 2025 8.15 8.22 7.95 7.96 7.96 -2.45% 911,000
Sep 19, 2025 8.50 8.52 8.06 8.16 8.16 -3.66% 1,154,007
Sep 18, 2025 8.67 8.82 8.40 8.47 8.47 -1.05% 1,337,200
Sep 17, 2025 8.79 9.03 8.52 8.56 8.56 -2.06% 436,123
Sep 16, 2025 8.85 8.85 8.69 8.74 8.74 -1.24% 317,400
Sep 15, 2025 8.73 8.89 8.61 8.85 8.85 2.43% 384,756
Sep 12, 2025 8.62 8.75 8.53 8.64 8.64 -1.14% 251,600
Sep 11, 2025 8.50 8.85 8.50 8.74 8.74 2.34% 545,700
Sep 10, 2025 8.40 8.59 8.39 8.54 8.54 2.28% 336,000
Sep 9, 2025 8.83 8.86 8.32 8.35 8.35 -5.65% 390,122
Sep 8, 2025 8.83 8.91 8.60 8.85 8.85 0.68% 407,817
Sep 5, 2025 8.78 9.02 8.69 8.79 8.79 0.23% 278,500
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