5 DAY PERFORMANCE
-22.05%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-14.32%
6 MONTH PERFORMANCE
-15.97%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-44.04%
Titan International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.63 | $8.18 (-5.21%) | $8.65 | $8.13 | 483,053 | $531.50 M |
| 03/11/2025 | $8.83 | $8.63 (-2.27%) | $8.91 | $8.58 | 687,900 | $560.74 M |
| 03/10/2025 | $8.76 | $8.85 (1.03%) | $9.11 | $8.62 | 1.02 M | $575.04 M |
| 03/07/2025 | $8.59 | $8.98 (4.54%) | $9.11 | $8.54 | 1.04 M | $583.48 M |
| 03/06/2025 | $8.15 | $8.64 (6.01%) | $8.71 | $8.04 | 675,926 | $561.39 M |
| 03/05/2025 | $7.68 | $8.28 (7.81%) | $8.32 | $7.67 | 1.05 M | $538.00 M |
| 03/04/2025 | $7.72 | $7.56 (-2.07%) | $7.79 | $7.43 | 870,239 | $491.22 M |
| 03/03/2025 | $8.60 | $7.83 (-8.95%) | $8.74 | $7.81 | 948,516 | $508.76 M |
| 02/28/2025 | $8.19 | $8.52 (4.03%) | $8.96 | $8.01 | 1.23 M | $553.60 M |
| 02/27/2025 | $9.17 | $7.92 (-13.63%) | $9.60 | $7.63 | 2.31 M | $514.61 M |
| 02/26/2025 | $8.53 | $8.73 (2.34%) | $8.99 | $8.53 | 699,680 | $567.24 M |
| 02/25/2025 | $8.59 | $8.69 (1.16%) | $8.80 | $8.46 | 1.06 M | $564.64 M |
| 02/24/2025 | $8.84 | $8.61 (-2.6%) | $8.92 | $8.61 | 562,438 | $559.44 M |
| 02/21/2025 | $9.40 | $8.79 (-6.49%) | $9.47 | $8.76 | 646,200 | $632.99 M |
| 02/20/2025 | $9.09 | $9.22 (1.43%) | $9.30 | $9.09 | 616,640 | $663.96 M |
| 02/19/2025 | $8.97 | $9.11 (1.56%) | $9.14 | $8.83 | 734,000 | $656.04 M |
| 02/18/2025 | $8.88 | $9.09 (2.36%) | $9.13 | $8.77 | 545,928 | $654.60 M |
| 02/14/2025 | $8.84 | $8.86 (0.23%) | $8.99 | $8.76 | 383,000 | $638.04 M |
| 02/13/2025 | $8.80 | $8.75 (-0.57%) | $9.00 | $8.69 | 396,342 | $630.11 M |
| 02/12/2025 | $8.98 | $8.75 (-2.56%) | $9.12 | $8.74 | 663,047 | $630.11 M |
| 02/11/2025 | $8.83 | $9.15 (3.62%) | $9.24 | $8.74 | 491,802 | $658.92 M |
| 02/10/2025 | $8.75 | $8.93 (2.06%) | $9.07 | $8.75 | 679,722 | $643.08 M |
| 02/07/2025 | $8.63 | $8.64 (0.12%) | $8.73 | $8.55 | 553,723 | $622.19 M |
| 02/06/2025 | $8.72 | $8.58 (-1.61%) | $8.92 | $8.46 | 549,000 | $617.87 M |
| 02/05/2025 | $8.60 | $8.65 (0.58%) | $8.70 | $8.46 | 616,726 | $622.91 M |
| 02/04/2025 | $8.62 | $8.64 (0.23%) | $8.90 | $8.59 | 771,800 | $622.19 M |
| 02/03/2025 | $8.52 | $8.67 (1.76%) | $8.78 | $8.42 | 763,800 | $624.35 M |
| 01/31/2025 | $8.79 | $8.83 (0.46%) | $9.06 | $8.70 | 794,964 | $635.87 M |
| 01/30/2025 | $8.87 | $8.79 (-0.9%) | $9.15 | $8.74 | 909,300 | $632.99 M |
| 01/29/2025 | $8.48 | $8.80 (3.77%) | $8.92 | $8.47 | 784,886 | $633.71 M |
| 01/28/2025 | $8.49 | $8.46 (-0.35%) | $8.55 | $8.27 | 954,964 | $609.23 M |
| 01/27/2025 | $8.26 | $8.49 (2.78%) | $8.56 | $8.16 | 712,677 | $611.39 M |
| 01/24/2025 | $8.10 | $8.32 (2.72%) | $8.36 | $8.06 | 756,431 | $599.15 M |
| 01/23/2025 | $7.64 | $8.10 (6.02%) | $8.25 | $7.60 | 858,486 | $583.31 M |
| 01/22/2025 | $7.54 | $7.59 (0.66%) | $7.71 | $7.48 | 834,500 | $546.58 M |
| 01/21/2025 | $7.65 | $7.59 (-0.78%) | $7.79 | $7.55 | 602,500 | $546.58 M |
| 01/17/2025 | $7.50 | $7.52 (0.27%) | $7.57 | $7.34 | 744,100 | $541.54 M |
| 01/16/2025 | $6.94 | $7.41 (6.77%) | $7.45 | $6.92 | 731,301 | $533.62 M |
| 01/15/2025 | $7.05 | $6.98 (-0.99%) | $7.21 | $6.94 | 659,730 | $502.65 M |
| 01/14/2025 | $6.65 | $6.82 (2.56%) | $6.84 | $6.55 | 970,000 | $491.13 M |
| 01/13/2025 | $6.60 | $6.59 (-0.15%) | $6.68 | $6.51 | 772,600 | $474.57 M |
| 01/10/2025 | $6.62 | $6.66 (0.6%) | $6.77 | $6.57 | 744,491 | $479.61 M |
| 01/08/2025 | $6.74 | $6.80 (0.89%) | $6.85 | $6.61 | 597,100 | $489.69 M |
| 01/07/2025 | $7.00 | $6.82 (-2.57%) | $7.05 | $6.71 | 850,585 | $491.13 M |
| 01/06/2025 | $7.16 | $7.00 (-2.23%) | $7.43 | $6.97 | 533,153 | $504.09 M |
| 01/03/2025 | $6.84 | $7.02 (2.63%) | $7.03 | $6.71 | 504,880 | $505.53 M |
| 01/02/2025 | $6.88 | $6.79 (-1.31%) | $7.25 | $6.77 | 616,230 | $488.97 M |
| 12/31/2024 | $6.78 | $6.79 (0.15%) | $6.94 | $6.75 | 451,739 | $488.97 M |
| 12/30/2024 | $6.86 | $6.69 (-2.48%) | $6.87 | $6.68 | 404,401 | $481.77 M |
| 12/27/2024 | $6.88 | $6.92 (0.58%) | $7.05 | $6.73 | 621,500 | $498.33 M |
| 12/26/2024 | $6.93 | $6.97 (0.58%) | $7.00 | $6.81 | 353,520 | $501.93 M |
| 12/24/2024 | $6.91 | $6.99 (1.16%) | $7.02 | $6.83 | 247,300 | $503.37 M |
| 12/23/2024 | $6.96 | $6.95 (-0.14%) | $6.98 | $6.62 | 1.14 M | $500.49 M |
| 12/20/2024 | $6.90 | $6.95 (0.72%) | $7.19 | $6.87 | 4.46 M | $500.49 M |
| 12/19/2024 | $7.45 | $7.03 (-5.64%) | $7.71 | $6.99 | 957,249 | $506.25 M |
| 12/18/2024 | $7.75 | $7.36 (-5.03%) | $8.05 | $7.28 | 1.07 M | $530.02 M |
| 12/17/2024 | $7.64 | $7.65 (0.13%) | $7.73 | $7.44 | 960,778 | $550.90 M |
| 12/16/2024 | $8.11 | $7.69 (-5.18%) | $8.15 | $7.67 | 1.22 M | $553.78 M |
| 12/13/2024 | $7.99 | $8.17 (2.25%) | $8.18 | $7.65 | 827,400 | $588.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
