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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	7.34	7.66	7.66	7.72	7.22	372,600
November 20, 2025	7.31	7.23	7.23	7.53	7.13	608,484
November 19, 2025	7.43	7.19	7.19	7.5	7.1	541,900
November 18, 2025	7.36	7.36	7.36	7.42	7.26	458,230
November 17, 2025	7.49	7.45	7.45	7.51	7.32	536,739
November 14, 2025	7.68	7.57	7.57	7.77	7.42	453,400
November 13, 2025	7.75	7.77	7.77	7.87	7.59	582,100
November 12, 2025	7.82	7.81	7.81	7.89	7.68	503,227
November 11, 2025	7.92	7.8	7.8	7.96	7.8	447,923
November 10, 2025	8.08	7.92	7.92	8.14	7.73	660,935
November 07, 2025	7.55	7.82	7.82	7.83	7.42	622,045
November 06, 2025	8.47	7.71	7.71	8.53	7.4	1.99M
November 05, 2025	7.86	7.95	7.95	8.11	7.82	618,800
November 04, 2025	7.63	7.83	7.83	7.93	7.51	739,682
November 03, 2025	7.48	7.76	7.76	7.79	7.28	534,700
October 31, 2025	7.6	7.55	7.55	7.7	7.41	398,300
October 30, 2025	7.87	7.63	7.63	8	7.6	378,600
October 29, 2025	7.75	7.96	7.96	8.17	7.74	493,100
October 28, 2025	7.83	7.78	7.78	7.95	7.75	321,894
October 27, 2025	8.02	7.83	7.83	8.15	7.78	364,119
October 24, 2025	7.8	7.97	7.97	7.97	7.72	377,710
October 23, 2025	7.54	7.66	7.66	7.72	7.44	358,832
October 22, 2025	7.54	7.5	7.5	7.67	7.39	390,522
October 21, 2025	7.4	7.54	7.54	7.55	7.37	353,400
October 20, 2025	7.46	7.44	7.44	7.59	7.42	308,229
October 17, 2025	7.34	7.37	7.37	7.44	7.26	514,900
October 16, 2025	7.47	7.39	7.39	7.54	7.24	575,816
October 15, 2025	7.57	7.49	7.49	7.74	7.43	335,200
October 14, 2025	7.22	7.49	7.49	7.58	7.22	326,200
October 13, 2025	7.46	7.4	7.4	7.49	7.31	343,309
October 10, 2025	7.53	7.32	7.32	7.73	7.3	472,926
October 09, 2025	7.8	7.57	7.57	7.82	7.57	360,149
October 08, 2025	7.91	7.83	7.83	8.07	7.77	459,300
October 07, 2025	7.87	7.83	7.83	7.93	7.75	552,435
October 06, 2025	8.35	7.86	7.86	8.38	7.82	754,080
October 03, 2025	7.82	8.32	8.32	8.42	7.82	1.12M
October 02, 2025	7.6	7.75	7.75	7.8	7.55	528,244
October 01, 2025	7.56	7.57	7.57	7.65	7.48	514,711
September 30, 2025	7.6	7.56	7.56	7.69	7.37	824,500
September 29, 2025	7.74	7.67	7.67	7.76	7.53	705,410
September 26, 2025	7.58	7.69	7.69	7.75	7.58	431,400
September 25, 2025	7.48	7.57	7.57	7.63	7.38	559,906
September 24, 2025	7.52	7.6	7.6	7.66	7.44	667,900
September 23, 2025	8.02	7.54	7.54	8.09	7.44	1.45M
September 22, 2025	8.15	7.96	7.96	8.22	7.95	911,000
September 19, 2025	8.5	8.16	8.16	8.52	8.06	1.15M
September 18, 2025	8.67	8.47	8.47	8.82	8.4	1.34M
September 17, 2025	8.79	8.56	8.56	9.03	8.52	436,123
September 16, 2025	8.85	8.74	8.74	8.85	8.69	317,394
September 15, 2025	8.73	8.85	8.85	8.89	8.61	384,756
September 12, 2025	8.62	8.64	8.64	8.75	8.53	251,600
September 11, 2025	8.5	8.74	8.74	8.85	8.5	545,700

Titan International, Inc. (TWI) NYSE