Titan International, Inc.TWINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.45 | $9.94 | $9.43 | $9.90 | 125,775 |
| 1/30/2026 | $9.21 | $9.61 | $9.21 | $9.54 | 715,288 |
| 1/29/2026 | $8.68 | $9.37 | $8.68 | $9.35 | 749,753 |
| 1/28/2026 | $8.79 | $8.89 | $8.55 | $8.59 | 462,237 |
| 1/27/2026 | $8.75 | $8.85 | $8.65 | $8.75 | 287,961 |
| 1/26/2026 | $8.90 | $8.95 | $8.73 | $8.76 | 388,300 |
| 1/23/2026 | $9.17 | $9.20 | $8.86 | $8.88 | 494,047 |
| 1/22/2026 | $9.23 | $9.35 | $9.11 | $9.17 | 475,149 |
| 1/21/2026 | $8.84 | $9.27 | $8.75 | $9.16 | 468,810 |
| 1/20/2026 | $9.10 | $9.16 | $8.70 | $8.72 | 487,621 |
| 1/16/2026 | $9.29 | $9.38 | $9.19 | $9.29 | 569,300 |
| 1/15/2026 | $8.95 | $9.42 | $8.95 | $9.33 | 730,700 |
| 1/14/2026 | $8.86 | $9.13 | $8.86 | $8.98 | 555,744 |
| 1/13/2026 | $8.61 | $8.97 | $8.56 | $8.83 | 607,600 |
| 1/12/2026 | $8.43 | $8.64 | $8.43 | $8.55 | 379,300 |
| 1/9/2026 | $8.61 | $8.68 | $8.40 | $8.56 | 462,200 |
| 1/8/2026 | $8.00 | $8.66 | $8.00 | $8.58 | 733,838 |
| 1/7/2026 | $8.43 | $8.45 | $8.04 | $8.06 | 556,200 |
| 1/6/2026 | $8.00 | $8.43 | $8.00 | $8.42 | 857,647 |
| 1/5/2026 | $7.97 | $8.22 | $7.97 | $8.07 | 456,724 |
| 1/2/2026 | $7.85 | $8.06 | $7.80 | $7.96 | 568,000 |
| 12/31/2025 | $7.78 | $7.88 | $7.75 | $7.83 | 479,100 |
| 12/30/2025 | $7.73 | $7.89 | $7.69 | $7.86 | 484,425 |
| 12/29/2025 | $7.87 | $7.94 | $7.71 | $7.72 | 500,100 |
| 12/26/2025 | $8.07 | $8.09 | $7.87 | $7.89 | 443,536 |
| 12/24/2025 | $7.99 | $8.24 | $7.92 | $8.10 | 572,400 |
| 12/23/2025 | $7.53 | $7.79 | $7.50 | $7.76 | 737,300 |
| 12/22/2025 | $7.89 | $7.90 | $7.50 | $7.62 | 1.02M |
| 12/19/2025 | $8.13 | $8.17 | $7.74 | $7.85 | 3.29M |
| 12/18/2025 | $8.27 | $8.40 | $8.12 | $8.17 | 946,813 |
| 12/17/2025 | $8.26 | $8.49 | $8.13 | $8.17 | 666,340 |
| 12/16/2025 | $8.18 | $8.37 | $8.18 | $8.25 | 699,600 |
| 12/15/2025 | $8.44 | $8.53 | $8.17 | $8.20 | 673,840 |
| 12/12/2025 | $8.70 | $8.75 | $8.36 | $8.38 | 629,318 |
| 12/11/2025 | $8.43 | $8.68 | $8.43 | $8.65 | 419,200 |
| 12/10/2025 | $8.15 | $8.52 | $8.15 | $8.40 | 578,828 |
| 12/9/2025 | $8.27 | $8.43 | $8.13 | $8.17 | 677,800 |
| 12/8/2025 | $8.34 | $8.90 | $8.27 | $8.43 | 1.01M |
| 12/5/2025 | $8.32 | $8.49 | $8.18 | $8.21 | 432,500 |
| 12/4/2025 | $8.28 | $8.34 | $8.17 | $8.31 | 545,819 |
| 12/3/2025 | $8.14 | $8.28 | $8.10 | $8.28 | 504,210 |
| 12/2/2025 | $7.95 | $8.15 | $7.82 | $8.06 | 504,605 |
| 12/1/2025 | $7.95 | $8.18 | $7.89 | $7.91 | 485,818 |
| 11/28/2025 | $8.17 | $8.18 | $8.06 | $8.09 | 211,617 |
| 11/26/2025 | $8.28 | $8.42 | $8.17 | $8.17 | 677,921 |
| 11/25/2025 | $7.85 | $8.39 | $7.85 | $8.36 | 851,202 |
| 11/24/2025 | $7.63 | $7.82 | $7.52 | $7.78 | 1.56M |
| 11/21/2025 | $7.34 | $7.72 | $7.22 | $7.66 | 372,600 |
| 11/20/2025 | $7.31 | $7.53 | $7.13 | $7.23 | 608,484 |
| 11/19/2025 | $7.43 | $7.50 | $7.10 | $7.19 | 541,900 |
| 11/18/2025 | $7.36 | $7.42 | $7.26 | $7.36 | 458,230 |
| 11/17/2025 | $7.49 | $7.51 | $7.32 | $7.45 | 536,739 |
| 11/14/2025 | $7.68 | $7.77 | $7.42 | $7.57 | 453,400 |
| 11/13/2025 | $7.75 | $7.87 | $7.59 | $7.77 | 582,100 |
| 11/12/2025 | $7.82 | $7.89 | $7.68 | $7.81 | 503,227 |
| 11/11/2025 | $7.92 | $7.96 | $7.80 | $7.80 | 447,923 |
| 11/10/2025 | $8.08 | $8.14 | $7.73 | $7.92 | 660,935 |
| 11/7/2025 | $7.55 | $7.83 | $7.42 | $7.82 | 622,045 |
| 11/6/2025 | $8.47 | $8.53 | $7.40 | $7.71 | 1.99M |
| 11/5/2025 | $7.86 | $8.11 | $7.82 | $7.95 | 618,800 |
| 11/4/2025 | $7.63 | $7.93 | $7.51 | $7.83 | 739,682 |