Titan International Inc. (TWI)
NYSE: TWI
· Real-Time Price · USD
8.32
0.57 (7.35%)
At close: Oct 03, 2025, 3:59 PM
8.33
0.12%
After-hours: Oct 03, 2025, 07:56 PM EDT
TWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.82 | 8.42 | 7.82 | 8.32 | 8.32 | 7.35% | 1,119,597 |
| Oct 2, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 2.38% | 528,244 |
| Oct 1, 2025 | 7.56 | 7.65 | 7.48 | 7.57 | 7.57 | 0.13% | 514,711 |
| Sep 30, 2025 | 7.60 | 7.69 | 7.37 | 7.56 | 7.56 | -1.43% | 824,500 |
| Sep 29, 2025 | 7.74 | 7.76 | 7.53 | 7.67 | 7.67 | -0.26% | 705,410 |
| Sep 26, 2025 | 7.58 | 7.75 | 7.58 | 7.69 | 7.69 | 1.59% | 431,400 |
| 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 |
Page 1 of 136