NYSE : TWI
Titan International, Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 4.75 USD (Oct 30, 2026, 1:36 PM EDT) · Market cap 306.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Titan International, Inc. (TWI) closed at 4.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.79 | 4.99 | 4.61 | 4.65 | 1,942,755 | -5.30% |
| 2026-10-29 | 5.06 | 6.1 | 4.67 | 4.91 | 3,252,879 | -25.83% |
| 2026-10-28 | 6.71 | 6.74 | 6.495 | 6.62 | 806,171 | -0.60% |
| 2026-10-27 | 6.69 | 6.8 | 6.63 | 6.66 | 579,773 | +0.30% |
| 2026-10-26 | 6.79 | 6.828 | 6.605 | 6.64 | 558,503 | -1.78% |
| 2026-10-23 | 6.75 | 6.84 | 6.66 | 6.76 | 449,448 | -1.46% |
| 2026-10-22 | 6.75 | 6.91 | 6.71 | 6.86 | 519,169 | +0.29% |
| 2026-10-21 | 6.77 | 6.855 | 6.7 | 6.84 | 617,677 | +1.18% |
| 2026-10-20 | 6.6 | 6.785 | 6.54 | 6.76 | 579,431 | +2.89% |
| 2026-10-19 | 6.63 | 6.752 | 6.565 | 6.57 | 563,733 | -1.05% |
| 2026-10-16 | 6.75 | 6.85 | 6.62 | 6.64 | 473,720 | -1.63% |
| 2026-10-15 | 6.76 | 6.8 | 6.59 | 6.75 | 555,203 | +0.60% |
| 2026-10-14 | 6.87 | 6.92 | 6.655 | 6.71 | 642,240 | -3.87% |
| 2026-10-13 | 6.92 | 6.995 | 6.845 | 6.98 | 368,044 | +1.90% |
| 2026-10-12 | 6.88 | 6.945 | 6.74 | 6.85 | 484,419 | -1.44% |
| 2026-10-09 | 6.86 | 7.1 | 6.785 | 6.95 | 619,359 | +1.91% |
| 2026-10-08 | 6.77 | 6.86 | 6.63 | 6.82 | 816,987 | -0.44% |
| 2026-10-07 | 6.93 | 6.965 | 6.63 | 6.85 | 489,495 | -2.56% |
| 2026-10-06 | 7.04 | 7.16 | 7 | 7.03 | 524,894 | +0.72% |
| 2026-10-05 | 6.99 | 7.15 | 6.85 | 6.98 | 347,316 | -0.14% |
| 2026-10-02 | 6.94 | 7.02 | 6.85 | 6.99 | 542,306 | +2.79% |
| 2026-10-01 | 6.68 | 6.88 | 6.585 | 6.8 | 577,832 | +0.29% |
| 2026-09-30 | 6.9 | 6.99 | 6.695 | 6.78 | 808,391 | -2.16% |
| 2026-09-29 | 7.03 | 7.21 | 6.915 | 6.93 | 757,972 | -1.00% |
| 2026-09-28 | 6.92 | 7.02 | 6.81 | 7 | 867,415 | -0.99% |
| 2026-09-25 | 7.17 | 7.17 | 7.015 | 7.07 | 431,146 | +0.00% |
| 2026-09-24 | 7.18 | 7.18 | 6.97 | 7.07 | 646,431 | -2.35% |
| 2026-09-23 | 7.46 | 7.48 | 7.24 | 7.24 | 409,285 | -3.34% |
| 2026-09-22 | 7.47 | 7.52 | 7.31 | 7.49 | 481,449 | +1.77% |
| 2026-09-21 | 7.06 | 7.51 | 6.965 | 7.36 | 765,535 | +5.14% |
| 2026-09-18 | 7.15 | 7.15 | 6.944 | 7 | 814,491 | -2.10% |
| 2026-09-17 | 7.29 | 7.34 | 7.13 | 7.15 | 292,313 | +0.85% |
| 2026-09-16 | 7.24 | 7.265 | 6.98 | 7.09 | 466,720 | -1.25% |
| 2026-09-15 | 7.07 | 7.28 | 7.06 | 7.18 | 382,493 | +1.13% |
| 2026-09-14 | 7.07 | 7.23 | 6.97 | 7.1 | 398,546 | -1.25% |
| 2026-09-11 | 7.51 | 7.53 | 7.16 | 7.19 | 354,829 | -2.31% |
| 2026-09-10 | 7.51 | 7.66 | 7.345 | 7.36 | 477,002 | -3.41% |
| 2026-09-09 | 7.9 | 7.96 | 7.53 | 7.62 | 513,729 | -3.30% |
| 2026-09-08 | 8.32 | 8.35 | 7.82 | 7.88 | 1,047,056 | -5.40% |
| 2026-09-04 | 7.61 | 8.33 | 7.61 | 8.33 | 872,862 | +9.03% |
| 2026-09-03 | 7.75 | 7.79 | 7.39 | 7.64 | 553,673 | +0.39% |
| 2026-09-02 | 7.42 | 7.79 | 7.42 | 7.61 | 784,095 | +2.70% |
| 2026-09-01 | 7.06 | 7.42 | 7.056 | 7.41 | 767,938 | +3.06% |
| 2026-08-31 | 7.04 | 7.27 | 7.025 | 7.19 | 775,782 | +2.42% |
| 2026-08-28 | 7.05 | 7.11 | 6.82 | 7.02 | 516,812 | +0.43% |
| 2026-08-27 | 7 | 7.071 | 6.89 | 6.99 | 418,213 | -0.85% |
| 2026-08-26 | 7.21 | 7.27 | 7.05 | 7.05 | 390,688 | -1.95% |
| 2026-08-25 | 7.11 | 7.22 | 7.02 | 7.19 | 350,334 | +2.28% |
| 2026-08-24 | 7.18 | 7.33 | 7.01 | 7.03 | 537,439 | -1.68% |
| 2026-08-21 | 6.74 | 7.2 | 6.68 | 7.15 | 681,491 | +7.20% |
| 2026-08-20 | 6.43 | 6.73 | 6.395 | 6.67 | 639,236 | +2.14% |
| 2026-08-19 | 6.45 | 6.569 | 6.4 | 6.53 | 611,843 | +1.71% |
| 2026-08-18 | 6.65 | 6.65 | 6.37 | 6.42 | 573,296 | -3.02% |
| 2026-08-17 | 6.82 | 6.855 | 6.62 | 6.62 | 634,381 | -4.06% |
| 2026-08-14 | 6.8 | 6.9 | 6.62 | 6.9 | 536,822 | +1.62% |
| 2026-08-13 | 7.04 | 7.07 | 6.775 | 6.79 | 593,294 | -2.58% |
| 2026-08-12 | 7.26 | 7.29 | 6.915 | 6.97 | 587,262 | -2.38% |
| 2026-08-11 | 7.17 | 7.35 | 7.06 | 7.14 | 457,003 | +0.85% |
| 2026-08-10 | 7.25 | 7.31 | 7.055 | 7.08 | 723,076 | -3.80% |
| 2026-08-07 | 7.2 | 7.48 | 7.16 | 7.36 | 448,615 | +2.08% |
| 2026-08-06 | 7.34 | 7.48 | 7.165 | 7.21 | 636,566 | -1.23% |
| 2026-08-05 | 7.45 | 7.5 | 7.285 | 7.3 | 428,826 | -2.54% |
| 2026-08-04 | 7.31 | 7.49 | 7.195 | 7.49 | 541,589 | +3.74% |
| 2026-08-03 | 7.27 | 7.49 | 7.11 | 7.22 | 769,519 | +0.00% |
| 2026-07-31 | 7.26 | 7.405 | 7.035 | 7.22 | 784,753 | -1.90% |
| 2026-07-30 | 7.49 | 7.78 | 7.05 | 7.36 | 586,894 | -3.79% |
| 2026-07-29 | 8.09 | 8.09 | 7.54 | 7.65 | 553,288 | -7.16% |
| 2026-07-28 | 8.11 | 8.35 | 8.04 | 8.24 | 435,490 | +2.23% |
| 2026-07-27 | 8.1 | 8.25 | 7.81 | 8.06 | 348,222 | +0.50% |
| 2026-07-24 | 7.95 | 8.045 | 7.84 | 8.02 | 345,982 | +1.65% |
| 2026-07-23 | 7.82 | 7.98 | 7.67 | 7.89 | 498,140 | -0.88% |
| 2026-07-22 | 7.69 | 8.005 | 7.58 | 7.96 | 408,880 | +2.58% |
| 2026-07-21 | 7.66 | 7.798 | 7.57 | 7.76 | 309,001 | +2.65% |
| 2026-07-20 | 7.69 | 7.715 | 7.48 | 7.56 | 258,359 | -1.31% |
| 2026-07-17 | 7.63 | 7.805 | 7.57 | 7.66 | 276,977 | -2.30% |
| 2026-07-16 | 7.62 | 7.89 | 7.61 | 7.84 | 388,388 | +2.62% |
| 2026-07-15 | 7.6 | 7.705 | 7.46 | 7.64 | 442,596 | +1.19% |
| 2026-07-14 | 7.47 | 7.56 | 7.375 | 7.55 | 567,484 | +2.72% |
| 2026-07-13 | 7.35 | 7.41 | 7.205 | 7.35 | 360,723 | +0.14% |
| 2026-07-10 | 7.16 | 7.395 | 7.16 | 7.34 | 363,846 | +2.37% |
| 2026-07-09 | 7.22 | 7.28 | 7.06 | 7.17 | 368,585 | +0.42% |
| 2026-07-08 | 7.17 | 7.265 | 7.01 | 7.14 | 506,287 | -2.46% |
| 2026-07-07 | 7.47 | 7.47 | 7.155 | 7.32 | 627,593 | -1.74% |
| 2026-07-06 | 7.22 | 7.48 | 7.15 | 7.45 | 445,741 | +3.33% |
| 2026-07-02 | 7.75 | 7.88 | 7.13 | 7.21 | 561,403 | -6.00% |
| 2026-07-01 | 7.71 | 7.825 | 7.555 | 7.67 | 523,081 | -0.52% |
| 2026-06-30 | 7.85 | 7.915 | 7.71 | 7.71 | 525,421 | -1.78% |
| 2026-06-29 | 7.89 | 7.93 | 7.685 | 7.85 | 665,077 | -2.12% |
| 2026-06-26 | 7.8 | 8.04 | 7.745 | 8.02 | 2,091,389 | +1.52% |
| 2026-06-25 | 7.59 | 7.92 | 7.585 | 7.9 | 376,442 | +5.19% |
| 2026-06-24 | 7.31 | 7.535 | 7.285 | 7.51 | 375,314 | +3.16% |
| 2026-06-23 | 7.4 | 7.475 | 7.235 | 7.28 | 694,382 | -3.70% |
| 2026-06-22 | 7.54 | 7.68 | 7.46 | 7.56 | 386,466 | -0.13% |
| 2026-06-18 | 7.44 | 7.65 | 7.43 | 7.57 | 756,042 | +2.85% |
| 2026-06-17 | 7.58 | 7.63 | 7.315 | 7.36 | 444,757 | -2.00% |
| 2026-06-16 | 7.64 | 7.71 | 7.425 | 7.51 | 482,031 | -1.05% |
| 2026-06-15 | 7.93 | 8.04 | 7.545 | 7.59 | 390,022 | -1.68% |
| 2026-06-12 | 7.53 | 7.82 | 7.53 | 7.72 | 419,175 | +4.47% |
| 2026-06-11 | 7.3 | 7.48 | 7.2 | 7.39 | 425,858 | +2.21% |
| 2026-06-10 | 7.44 | 7.48 | 7.185 | 7.23 | 371,362 | -3.08% |
| 2026-06-09 | 7.5 | 7.66 | 7.24 | 7.46 | 343,608 | +0.95% |
| 2026-06-08 | 7.38 | 7.54 | 7.321 | 7.39 | 342,177 | +1.37% |
| 2026-06-05 | 7.68 | 7.695 | 7.15 | 7.29 | 352,234 | -6.54% |
| 2026-06-04 | 7.73 | 7.88 | 7.73 | 7.8 | 319,229 | +1.56% |
| 2026-06-03 | 7.69 | 7.83 | 7.6 | 7.68 | 574,030 | -0.39% |
| 2026-06-02 | 7.42 | 7.81 | 7.28 | 7.71 | 614,668 | +5.62% |
| 2026-06-01 | 7.12 | 7.315 | 6.995 | 7.3 | 577,521 | +1.11% |
| 2026-05-29 | 7.23 | 7.32 | 7.125 | 7.22 | 931,752 | -0.69% |
| 2026-05-28 | 7.14 | 7.31 | 7.11 | 7.27 | 495,410 | +0.55% |
| 2026-05-27 | 7.37 | 7.5 | 7.09 | 7.23 | 539,476 | -0.41% |
| 2026-05-26 | 7.36 | 7.45 | 7.18 | 7.26 | 542,878 | -1.22% |
| 2026-05-22 | 7.43 | 7.46 | 7.305 | 7.35 | 309,587 | -0.27% |
| 2026-05-21 | 7.18 | 7.435 | 7.045 | 7.37 | 428,453 | +0.82% |
| 2026-05-20 | 7.1 | 7.335 | 7.035 | 7.31 | 396,069 | +2.52% |
| 2026-05-19 | 7.31 | 7.31 | 7.07 | 7.13 | 455,509 | -3.78% |
| 2026-05-18 | 7.59 | 7.73 | 7.4 | 7.41 | 329,797 | -2.11% |
| 2026-05-15 | 7.68 | 7.72 | 7.555 | 7.57 | 449,567 | -2.70% |
| 2026-05-14 | 7.71 | 7.87 | 7.55 | 7.78 | 439,402 | +2.77% |
| 2026-05-13 | 7.54 | 7.59 | 7.4 | 7.57 | 521,043 | -0.13% |
| 2026-05-12 | 7.65 | 7.665 | 7.32 | 7.58 | 485,611 | -1.17% |