Titan International, Inc. TWI
5.10 USD -0.05 (-0.97%)
Regular-session close
5.10 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.01 Day range 5.20
4.65 52-week range 11.40
- YTD
- -34.87%
- 1 year
- -34.36%
TWI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.20 | 5.20 | 5.01 | 5.10 | -0.05 | -0.97% | 506,618 |
| Nov 12, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | +0.01 | +0.19% | 662,400 |
| Nov 11, 2026 | 5.15 | 5.29 | 5.06 | 5.14 | +0.01 | +0.19% | 729,200 |
| Nov 10, 2026 | 4.97 | 5.13 | 4.86 | 5.13 | +0.09 | +1.79% | 1,147,900 |
| Nov 9, 2026 | 5.01 | 5.35 | 4.96 | 5.04 | +0.11 | +2.23% | 1,131,500 |
| Nov 6, 2026 | 4.76 | 4.99 | 4.63 | 4.93 | +0.23 | +4.89% | 1,034,300 |
| Nov 5, 2026 | 4.80 | 4.97 | 4.51 | 4.70 | -0.17 | -3.49% | 1,063,800 |
| Nov 4, 2026 | 5.06 | 5.20 | 4.61 | 4.87 | -0.12 | -2.40% | 1,209,200 |
| Nov 3, 2026 | 5.02 | 5.22 | 4.97 | 4.99 | +0.02 | +0.40% | 834,600 |
| Nov 2, 2026 | 4.71 | 5.00 | 4.58 | 4.97 | +0.32 | +6.88% | 1,058,600 |
| Oct 30, 2026 | 4.79 | 4.99 | 4.61 | 4.65 | -0.26 | -5.30% | 1,942,700 |
| Oct 29, 2026 | 5.06 | 6.10 | 4.67 | 4.91 | -1.71 | -25.83% | 3,250,800 |
| Oct 28, 2026 | 6.71 | 6.74 | 6.50 | 6.62 | -0.04 | -0.60% | 806,200 |
| Oct 27, 2026 | 6.69 | 6.80 | 6.63 | 6.66 | +0.02 | +0.30% | 579,800 |
| Oct 26, 2026 | 6.79 | 6.83 | 6.61 | 6.64 | -0.12 | -1.78% | 558,500 |
| Oct 23, 2026 | 6.75 | 6.84 | 6.66 | 6.76 | -0.10 | -1.46% | 449,000 |
| Oct 22, 2026 | 6.75 | 6.91 | 6.71 | 6.86 | +0.02 | +0.29% | 519,200 |
| Oct 21, 2026 | 6.77 | 6.86 | 6.70 | 6.84 | +0.08 | +1.18% | 617,700 |
| Oct 20, 2026 | 6.60 | 6.79 | 6.54 | 6.76 | +0.19 | +2.89% | 579,400 |
| Oct 19, 2026 | 6.63 | 6.75 | 6.57 | 6.57 | -0.07 | -1.05% | 563,700 |
| Oct 16, 2026 | 6.75 | 6.85 | 6.62 | 6.64 | -0.11 | -1.63% | 476,700 |
| Oct 15, 2026 | 6.76 | 6.80 | 6.59 | 6.75 | +0.04 | +0.60% | 555,200 |
| Oct 14, 2026 | 6.87 | 6.92 | 6.66 | 6.71 | -0.27 | -3.87% | 642,200 |
| Oct 13, 2026 | 6.92 | 7.00 | 6.85 | 6.98 | +0.13 | +1.90% | 368,000 |
| Oct 12, 2026 | 6.88 | 6.95 | 6.74 | 6.85 | -0.10 | -1.44% | 484,800 |
| Oct 9, 2026 | 6.86 | 7.10 | 6.79 | 6.95 | +0.13 | +1.91% | 619,400 |
| Oct 8, 2026 | 6.77 | 6.86 | 6.63 | 6.82 | -0.03 | -0.44% | 817,400 |
| Oct 7, 2026 | 6.93 | 6.97 | 6.63 | 6.85 | -0.18 | -2.56% | 489,900 |
| Oct 6, 2026 | 7.04 | 7.16 | 7.00 | 7.03 | +0.05 | +0.72% | 527,500 |
| Oct 5, 2026 | 6.99 | 7.15 | 6.85 | 6.98 | -0.01 | -0.14% | 347,300 |
| Oct 2, 2026 | 6.94 | 7.02 | 6.85 | 6.99 | +0.19 | +2.79% | 542,300 |
| Oct 1, 2026 | 6.68 | 6.88 | 6.59 | 6.80 | +0.02 | +0.29% | 577,800 |
| Sep 30, 2026 | 6.90 | 6.99 | 6.70 | 6.78 | -0.15 | -2.16% | 808,400 |
| Sep 29, 2026 | 7.03 | 7.21 | 6.92 | 6.93 | -0.07 | -1.00% | 758,000 |
| Sep 28, 2026 | 6.92 | 7.02 | 6.81 | 7.00 | -0.07 | -0.99% | 867,400 |
| Sep 25, 2026 | 7.17 | 7.17 | 7.02 | 7.07 | 0.00 | 0.00% | 432,500 |
| Sep 24, 2026 | 7.18 | 7.18 | 6.97 | 7.07 | -0.17 | -2.35% | 646,400 |
| Sep 23, 2026 | 7.46 | 7.48 | 7.24 | 7.24 | -0.25 | -3.34% | 409,300 |
| Sep 22, 2026 | 7.47 | 7.52 | 7.31 | 7.49 | +0.13 | +1.77% | 481,500 |
| Sep 21, 2026 | 7.06 | 7.51 | 6.97 | 7.36 | +0.36 | +5.14% | 765,600 |
| Sep 18, 2026 | 7.15 | 7.15 | 6.94 | 7.00 | -0.15 | -2.10% | 849,100 |
| Sep 17, 2026 | 7.29 | 7.34 | 7.13 | 7.15 | +0.06 | +0.85% | 292,300 |
| Sep 16, 2026 | 7.24 | 7.27 | 6.98 | 7.09 | -0.09 | -1.25% | 466,700 |
| Sep 15, 2026 | 7.07 | 7.28 | 7.06 | 7.18 | +0.08 | +1.13% | 382,500 |
| Sep 14, 2026 | 7.07 | 7.23 | 6.97 | 7.10 | -0.09 | -1.25% | 398,500 |
| Sep 11, 2026 | 7.51 | 7.53 | 7.16 | 7.19 | -0.17 | -2.31% | 354,800 |
| Sep 10, 2026 | 7.51 | 7.66 | 7.35 | 7.36 | -0.26 | -3.41% | 477,000 |
| Sep 9, 2026 | 7.90 | 7.96 | 7.53 | 7.62 | -0.26 | -3.30% | 518,500 |
| Sep 8, 2026 | 8.32 | 8.35 | 7.82 | 7.88 | -0.45 | -5.40% | 1,047,500 |
| Sep 4, 2026 | 7.61 | 8.33 | 7.61 | 8.33 | +0.69 | +9.03% | 872,900 |
| Sep 3, 2026 | 7.75 | 7.79 | 7.39 | 7.64 | +0.03 | +0.39% | 629,800 |
| Sep 2, 2026 | 7.42 | 7.79 | 7.42 | 7.61 | +0.20 | +2.70% | 784,100 |
| Sep 1, 2026 | 7.06 | 7.42 | 7.06 | 7.41 | +0.22 | +3.06% | 767,900 |
| Aug 31, 2026 | 7.04 | 7.27 | 7.03 | 7.19 | +0.17 | +2.42% | 853,600 |
| Aug 28, 2026 | 7.05 | 7.11 | 6.82 | 7.02 | +0.03 | +0.43% | 516,800 |
| Aug 27, 2026 | 7.00 | 7.07 | 6.89 | 6.99 | -0.06 | -0.85% | 418,200 |
| Aug 26, 2026 | 7.21 | 7.27 | 7.05 | 7.05 | -0.14 | -1.95% | 390,700 |
| Aug 25, 2026 | 7.11 | 7.22 | 7.02 | 7.19 | +0.16 | +2.28% | 350,300 |
| Aug 24, 2026 | 7.18 | 7.33 | 7.01 | 7.03 | -0.12 | -1.68% | 616,900 |
| Aug 21, 2026 | 6.74 | 7.20 | 6.68 | 7.15 | +0.48 | +7.20% | 681,500 |
| Aug 20, 2026 | 6.43 | 6.73 | 6.40 | 6.67 | +0.14 | +2.14% | 639,200 |
| Aug 19, 2026 | 6.45 | 6.57 | 6.40 | 6.53 | +0.11 | +1.71% | 611,800 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.37 | 6.42 | -0.20 | -3.02% | 573,300 |
| Aug 17, 2026 | 6.82 | 6.86 | 6.62 | 6.62 | -0.28 | -4.06% | 635,500 |
| Aug 14, 2026 | 6.80 | 6.90 | 6.62 | 6.90 | +0.11 | +1.62% | 537,200 |
65 days, newest first. Daily bars as drawn on the TWI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.