Titan International(TWI)
$5.10-0.05 (-0.97%)
TWI
Titan International historical prices
$5.10
At close:-0.05 (-0.97%)
Want to see TWI full AI Analyst Report?
Titan International (TWI) Historical Prices
194 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.20 | 5.20 | 5.01 | 5.10 | 5.10 | -0.97% | 506,618 | 0.73 |
| Nov 12, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | +0.19% | 662,393 | 0.95 |
| Nov 11, 2026 | 5.15 | 5.29 | 5.06 | 5.14 | 5.14 | +0.19% | 729,156 | 1.05 |
| Nov 10, 2026 | 4.97 | 5.13 | 4.86 | 5.13 | 5.13 | +4.06% | 1,147,953 | 1.68 |
| Nov 09, 2026 | 5.01 | 5.35 | 4.96 | 5.04 | 5.04 | +2.23% | 1,132,059 | 1.68 |
| Nov 06, 2026 | 4.76 | 4.99 | 4.63 | 4.93 | 4.93 | +4.89% | 1,034,251 | 1.55 |
| Nov 05, 2026 | 4.80 | 4.97 | 4.51 | 4.70 | 4.70 | -3.49% | 1,063,768 | 1.61 |
| Nov 04, 2026 | 5.06 | 5.20 | 4.61 | 4.87 | 4.87 | -2.40% | 1,209,191 | 1.86 |
| Nov 03, 2026 | 5.02 | 5.22 | 4.97 | 4.99 | 4.99 | +0.40% | 834,575 | 1.29 |
| Nov 02, 2026 | 4.71 | 5.00 | 4.58 | 4.97 | 4.97 | +6.88% | 1,058,647 | 1.66 |
| Oct 30, 2026 | 4.79 | 4.99 | 4.61 | 4.65 | 4.65 | -5.30% | 1,942,632 | 3.16 |
| Oct 29, 2026 | 5.06 | 6.10 | 4.67 | 4.91 | 4.91 | -25.83% | 3,249,343 | 5.65 |
| Oct 28, 2026 | 6.71 | 6.74 | 6.50 | 6.62 | 6.62 | -0.60% | 806,170 | 1.40 |
| Oct 27, 2026 | 6.69 | 6.80 | 6.63 | 6.66 | 6.66 | +0.30% | 579,768 | 1.01 |
| Oct 26, 2026 | 6.79 | 6.83 | 6.61 | 6.64 | 6.64 | -1.78% | 558,501 | 0.97 |
| Oct 23, 2026 | 6.75 | 6.84 | 6.66 | 6.76 | 6.76 | -1.46% | 448,832 | 0.78 |
| Oct 22, 2026 | 6.75 | 6.91 | 6.71 | 6.86 | 6.86 | +0.29% | 518,973 | 0.91 |
| Oct 21, 2026 | 6.77 | 6.86 | 6.70 | 6.84 | 6.84 | +1.18% | 617,677 | 1.09 |
| Oct 20, 2026 | 6.60 | 6.79 | 6.54 | 6.76 | 6.76 | +2.89% | 579,431 | 1.02 |
| Oct 19, 2026 | 6.63 | 6.75 | 6.57 | 6.57 | 6.57 | -1.05% | 563,733 | 1.00 |
| Oct 16, 2026 | 6.75 | 6.85 | 6.62 | 6.64 | 6.64 | -1.63% | 473,723 | 0.84 |
| Oct 15, 2026 | 6.76 | 6.80 | 6.59 | 6.75 | 6.75 | +0.60% | 555,205 | 1.00 |
| Oct 14, 2026 | 6.87 | 6.92 | 6.66 | 6.71 | 6.71 | -3.87% | 644,040 | 1.17 |
| Oct 13, 2026 | 6.92 | 7.00 | 6.85 | 6.98 | 6.98 | +1.90% | 368,044 | 0.67 |
| Oct 12, 2026 | 6.88 | 6.95 | 6.74 | 6.85 | 6.85 | -1.44% | 484,821 | 0.88 |
| Oct 09, 2026 | 6.86 | 7.10 | 6.79 | 6.95 | 6.95 | +1.91% | 619,367 | 1.13 |
| Oct 08, 2026 | 6.77 | 6.86 | 6.63 | 6.82 | 6.82 | -0.44% | 817,422 | 1.51 |
| Oct 07, 2026 | 6.93 | 6.97 | 6.63 | 6.85 | 6.85 | -2.56% | 489,904 | 0.91 |
| Oct 06, 2026 | 7.04 | 7.16 | 7.00 | 7.03 | 7.03 | +0.72% | 527,511 | 0.98 |
| Oct 05, 2026 | 6.99 | 7.15 | 6.85 | 6.98 | 6.98 | -0.14% | 347,316 | 0.64 |
| Oct 02, 2026 | 6.94 | 7.02 | 6.85 | 6.99 | 6.99 | +2.79% | 542,308 | 1.00 |
| Oct 01, 2026 | 6.68 | 6.88 | 6.59 | 6.80 | 6.80 | +0.29% | 577,842 | 1.07 |
| Sep 30, 2026 | 6.90 | 6.99 | 6.70 | 6.78 | 6.78 | -2.16% | 808,393 | 1.53 |
| Sep 29, 2026 | 7.03 | 7.21 | 6.92 | 6.93 | 6.93 | -1.00% | 757,993 | 1.44 |
| Sep 28, 2026 | 6.92 | 7.02 | 6.81 | 7.00 | 7.00 | -0.99% | 867,450 | 1.67 |
| Sep 25, 2026 | 7.17 | 7.17 | 7.02 | 7.07 | 7.07 | 0.00% | 432,545 | 0.83 |
| Sep 24, 2026 | 7.18 | 7.18 | 6.97 | 7.07 | 7.07 | -2.35% | 646,433 | 1.24 |
| Sep 23, 2026 | 7.46 | 7.48 | 7.24 | 7.24 | 7.24 | -3.34% | 409,853 | 0.75 |
| Sep 22, 2026 | 7.47 | 7.52 | 7.31 | 7.49 | 7.49 | +1.77% | 481,592 | 0.88 |
| Sep 21, 2026 | 7.06 | 7.51 | 6.97 | 7.36 | 7.36 | +5.14% | 765,628 | 1.41 |
| Sep 18, 2026 | 7.15 | 7.15 | 6.94 | 7.00 | 7.00 | -2.10% | 849,159 | 1.56 |
| Sep 17, 2026 | 7.29 | 7.34 | 7.13 | 7.15 | 7.15 | +0.85% | 292,328 | 0.54 |
| Sep 16, 2026 | 7.24 | 7.27 | 6.98 | 7.09 | 7.09 | -1.25% | 466,726 | 0.85 |
| Sep 15, 2026 | 7.07 | 7.28 | 7.06 | 7.18 | 7.18 | +1.13% | 382,495 | 0.69 |
| Sep 14, 2026 | 7.07 | 7.23 | 6.97 | 7.10 | 7.10 | -1.25% | 398,548 | 0.72 |
| Sep 11, 2026 | 7.51 | 7.53 | 7.16 | 7.19 | 7.19 | -2.31% | 354,847 | 0.64 |
| Sep 10, 2026 | 7.51 | 7.66 | 7.35 | 7.36 | 7.36 | -3.41% | 477,004 | 0.86 |
| Sep 09, 2026 | 7.90 | 7.96 | 7.53 | 7.62 | 7.62 | -3.30% | 518,473 | 0.94 |
| Sep 08, 2026 | 8.32 | 8.35 | 7.82 | 7.88 | 7.88 | -5.40% | 1,047,510 | 1.94 |
| Sep 07, 2026 | 7.61 | 8.33 | 7.61 | 8.33 | 8.33 | 0.00% | 0 | 0.00 |
