Titan International, Inc. - TWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.73	10.81	10.81	10.87	10.52	491,626
February 19, 2026	10.64	10.77	10.77	10.92	10.6	454,500
February 18, 2026	10.69	10.58	10.58	10.91	10.47	335,500
February 17, 2026	10.96	10.79	10.79	10.97	10.63	438,504
February 13, 2026	11.04	11.02	11.02	11.19	10.84	507,200
February 12, 2026	11.55	11.04	11.04	11.7	10.84	755,515
February 11, 2026	11.32	11.4	11.4	11.5	11.03	691,660
February 10, 2026	11.4	11.1	11.1	11.41	11.04	559,900
February 09, 2026	10.9	11.35	11.35	11.41	10.83	629,725
February 06, 2026	10.54	11.06	11.06	11.2	10.54	1.02M
February 05, 2026	10.6	10.5	10.5	10.94	10.41	746,220
February 04, 2026	10.35	10.65	10.65	10.77	10.35	920,759
February 03, 2026	9.67	10.17	10.17	10.23	9.65	711,516
February 02, 2026	9.45	9.71	9.71	10.06	9.43	922,392
January 30, 2026	9.21	9.54	9.54	9.61	9.21	715,288
January 29, 2026	8.68	9.35	9.35	9.37	8.68	749,753
January 28, 2026	8.79	8.59	8.59	8.89	8.55	462,237
January 27, 2026	8.75	8.75	8.75	8.85	8.65	287,961
January 26, 2026	8.9	8.76	8.76	8.95	8.73	388,300
January 23, 2026	9.17	8.88	8.88	9.2	8.86	494,047
January 22, 2026	9.23	9.17	9.17	9.35	9.11	475,149
January 21, 2026	8.84	9.16	9.16	9.27	8.75	468,810
January 20, 2026	9.1	8.72	8.72	9.16	8.7	487,621
January 16, 2026	9.29	9.29	9.29	9.38	9.19	569,300
January 15, 2026	8.95	9.33	9.33	9.42	8.95	730,700
January 14, 2026	8.91	8.98	8.98	9.13	8.86	494,970
January 13, 2026	8.61	8.83	8.83	8.97	8.56	607,600
January 12, 2026	8.43	8.55	8.55	8.64	8.43	379,300
January 09, 2026	8.61	8.56	8.56	8.68	8.4	462,200
January 08, 2026	8	8.58	8.58	8.66	8	733,838
January 07, 2026	8.43	8.06	8.06	8.45	8.04	556,200
January 06, 2026	8	8.42	8.42	8.43	8	857,647
January 05, 2026	7.97	8.07	8.07	8.22	7.97	456,724
January 02, 2026	7.85	7.96	7.96	8.06	7.8	568,000
December 31, 2025	7.78	7.83	7.83	7.88	7.75	479,100
December 30, 2025	7.73	7.86	7.86	7.89	7.69	484,425
December 29, 2025	7.87	7.72	7.72	7.94	7.71	500,100
December 26, 2025	8.07	7.89	7.89	8.09	7.87	443,536
December 24, 2025	7.99	8.1	8.1	8.24	7.92	572,400
December 23, 2025	7.53	7.76	7.76	7.79	7.5	737,300
December 22, 2025	7.89	7.62	7.62	7.9	7.5	1.02M
December 19, 2025	8.13	7.85	7.85	8.17	7.74	3.29M
December 18, 2025	8.27	8.17	8.17	8.4	8.12	946,813
December 17, 2025	8.26	8.17	8.17	8.49	8.13	666,340
December 16, 2025	8.18	8.25	8.25	8.37	8.18	699,600
December 15, 2025	8.44	8.2	8.2	8.53	8.17	673,840
December 12, 2025	8.7	8.38	8.38	8.75	8.36	629,318
December 11, 2025	8.43	8.65	8.65	8.68	8.43	419,200
December 10, 2025	8.15	8.4	8.4	8.52	8.15	578,828
December 09, 2025	8.27	8.17	8.17	8.43	8.13	677,800
December 08, 2025	8.34	8.43	8.43	8.9	8.27	1.01M
December 05, 2025	8.32	8.21	8.21	8.49	8.18	432,500
December 04, 2025	8.3	8.31	8.31	8.33	8.17	545,819
December 03, 2025	8.14	8.28	8.28	8.28	8.1	504,210
December 02, 2025	7.95	8.06	8.06	8.15	7.82	504,605
December 01, 2025	7.95	7.91	7.91	8.18	7.89	485,818
November 28, 2025	8.17	8.09	8.09	8.18	8.06	211,617
November 26, 2025	8.28	8.17	8.17	8.42	8.17	677,921
November 25, 2025	7.85	8.36	8.36	8.39	7.85	851,202
November 24, 2025	7.62	7.78	7.78	7.82	7.52	1.56M

Titan International, Inc. (TWI) NYSE