TWI - TITAN INTERNATIONAL INC
8.36
-0.080 -0.957%
Share volume: 1,429,565
Last Updated: 03-10-2026
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.44
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $8.41 | $8.41 | $8.76 | $8.76 | $8.32 | $8.32 | $8.36 | $8.36 | 1,429,565 | $1,429,565.00 |
| 03-09-2026 | $8.35 | $8.35 | $8.51 | $8.51 | $7.98 | $7.98 | $8.44 | $8.44 | 1,525,080 | $1,525,080.00 |
| 03-06-2026 | $8.62 | $8.62 | $8.89 | $8.89 | $8.57 | $8.57 | $8.66 | $8.66 | 1,003,359 | $1,003,359.00 |
| 03-05-2026 | $9.17 | $9.17 | $9.37 | $9.37 | $8.89 | $8.89 | $8.89 | $8.89 | 956,539 | $956,539.00 |
| 03-04-2026 | $9.33 | $9.33 | $9.59 | $9.59 | $9.13 | $9.13 | $9.46 | $9.46 | 656,886 | $656,886.00 |
| 03-03-2026 | $9.18 | $9.18 | $9.30 | $9.30 | $8.99 | $8.99 | $9.17 | $9.17 | 698,112 | $698,112.00 |
| 03-02-2026 | $9.48 | $9.48 | $9.67 | $9.67 | $9.30 | $9.30 | $9.60 | $9.60 | 717,971 | $717,971.00 |
| 02-27-2026 | $9.70 | $9.70 | $9.76 | $9.76 | $9.45 | $9.45 | $9.73 | $9.73 | 859,465 | $859,465.00 |
| 02-26-2026 | $10.32 | $10.32 | $10.63 | $10.63 | $9.37 | $9.37 | $9.90 | $9.90 | 828,383 | $828,383.00 |
| 02-25-2026 | $10.72 | $10.72 | $10.74 | $10.74 | $10.34 | $10.34 | $10.51 | $10.51 | 415,451 | $415,451.00 |