5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+21.79%
3 MONTH PERFORMANCE
+46.89%
6 MONTH PERFORMANCE
+24.65%
YEAR-TO-DATE PERFORMANCE
+35.63%
1 YEAR PERFORMANCE
+15.18%
Titan International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.82 | $10.61 (-1.94%) | $10.87 | $10.59 | 105.36 K | |
| 02/19/2026 | $10.64 | $10.77 (1.22%) | $10.92 | $10.60 | 454.50 K | $688.15 M |
| 02/18/2026 | $10.69 | $10.58 (-1.03%) | $10.91 | $10.47 | 335.50 K | $676.01 M |
| 02/17/2026 | $10.96 | $10.79 (-1.55%) | $10.97 | $10.63 | 438.50 K | $689.43 M |
| 02/13/2026 | $11.04 | $11.02 (-0.18%) | $11.19 | $10.84 | 507.20 K | $704.12 M |
| 02/12/2026 | $11.55 | $11.04 (-4.42%) | $11.70 | $10.84 | 755.52 K | $705.40 M |
| 02/11/2026 | $11.32 | $11.40 (0.71%) | $11.50 | $11.03 | 691.66 K | $728.40 M |
| 02/10/2026 | $11.40 | $11.10 (-2.63%) | $11.41 | $11.04 | 559.90 K | $709.23 M |
| 02/09/2026 | $10.90 | $11.35 (4.13%) | $11.41 | $10.83 | 629.73 K | $725.21 M |
| 02/06/2026 | $10.54 | $11.06 (4.93%) | $11.20 | $10.54 | 1.02 M | $706.68 M |
| 02/05/2026 | $10.60 | $10.50 (-0.94%) | $10.94 | $10.41 | 746.22 K | $670.90 M |
| 02/04/2026 | $10.35 | $10.65 (2.9%) | $10.77 | $10.35 | 920.76 K | $680.48 M |
| 02/03/2026 | $9.67 | $10.17 (5.17%) | $10.23 | $9.65 | 711.52 K | $649.81 M |
| 02/02/2026 | $9.45 | $9.71 (2.75%) | $10.06 | $9.43 | 922.50 K | $620.42 M |
| 01/30/2026 | $9.21 | $9.54 (3.58%) | $9.61 | $9.21 | 715.29 K | $609.56 M |
| 01/29/2026 | $8.68 | $9.35 (7.72%) | $9.37 | $8.68 | 749.75 K | $597.42 M |
| 01/28/2026 | $8.79 | $8.59 (-2.28%) | $8.89 | $8.55 | 462.24 K | $548.86 M |
| 01/27/2026 | $8.75 | $8.75 (0%) | $8.85 | $8.65 | 287.96 K | $559.08 M |
| 01/26/2026 | $8.90 | $8.76 (-1.57%) | $8.95 | $8.73 | 388.30 K | $559.72 M |
| 01/23/2026 | $9.17 | $8.88 (-3.16%) | $9.20 | $8.86 | 494.05 K | $567.39 M |
| 01/22/2026 | $9.23 | $9.17 (-0.65%) | $9.35 | $9.11 | 475.15 K | $585.92 M |
| 01/21/2026 | $8.84 | $9.16 (3.62%) | $9.27 | $8.75 | 468.81 K | $585.28 M |
| 01/20/2026 | $9.10 | $8.72 (-4.18%) | $9.16 | $8.70 | 487.62 K | $557.16 M |
| 01/16/2026 | $9.29 | $9.29 (0%) | $9.38 | $9.19 | 569.30 K | $593.58 M |
| 01/15/2026 | $8.95 | $9.33 (4.25%) | $9.42 | $8.95 | 730.70 K | $596.14 M |
| 01/14/2026 | $8.86 | $8.98 (1.35%) | $9.13 | $8.86 | 555.74 K | $573.78 M |
| 01/13/2026 | $8.61 | $8.83 (2.56%) | $8.97 | $8.56 | 607.60 K | $564.19 M |
| 01/12/2026 | $8.43 | $8.55 (1.42%) | $8.64 | $8.43 | 379.30 K | $546.30 M |
| 01/09/2026 | $8.61 | $8.56 (-0.58%) | $8.68 | $8.40 | 462.20 K | $546.94 M |
| 01/08/2026 | $8.00 | $8.58 (7.25%) | $8.66 | $8.00 | 733.84 K | $548.22 M |
| 01/07/2026 | $8.43 | $8.06 (-4.39%) | $8.45 | $8.04 | 556.20 K | $514.99 M |
| 01/06/2026 | $8.00 | $8.42 (5.25%) | $8.43 | $8.00 | 857.65 K | $538.00 M |
| 01/05/2026 | $7.97 | $8.07 (1.25%) | $8.22 | $7.97 | 456.72 K | $515.63 M |
| 01/02/2026 | $7.85 | $7.96 (1.4%) | $8.06 | $7.80 | 568.00 K | $508.60 M |
| 12/31/2025 | $7.78 | $7.83 (0.64%) | $7.88 | $7.75 | 479.10 K | $500.30 M |
| 12/30/2025 | $7.73 | $7.86 (1.68%) | $7.89 | $7.69 | 484.43 K | $502.21 M |
| 12/29/2025 | $7.87 | $7.72 (-1.91%) | $7.94 | $7.71 | 500.10 K | $493.27 M |
| 12/26/2025 | $8.07 | $7.89 (-2.23%) | $8.09 | $7.87 | 443.54 K | $504.13 M |
| 12/24/2025 | $7.99 | $8.10 (1.38%) | $8.24 | $7.92 | 572.40 K | $517.55 M |
| 12/23/2025 | $7.53 | $7.76 (3.05%) | $7.79 | $7.50 | 737.30 K | $495.83 M |
| 12/22/2025 | $7.89 | $7.62 (-3.42%) | $7.90 | $7.50 | 1.02 M | $486.88 M |
| 12/19/2025 | $8.13 | $7.85 (-3.44%) | $8.17 | $7.74 | 3.29 M | $501.58 M |
| 12/18/2025 | $8.27 | $8.17 (-1.21%) | $8.40 | $8.12 | 946.81 K | $522.02 M |
| 12/17/2025 | $8.26 | $8.17 (-1.09%) | $8.49 | $8.13 | 666.34 K | $522.02 M |
| 12/16/2025 | $8.18 | $8.25 (0.86%) | $8.37 | $8.18 | 699.60 K | $527.13 M |
| 12/15/2025 | $8.44 | $8.20 (-2.84%) | $8.53 | $8.17 | 673.84 K | $523.94 M |
| 12/12/2025 | $8.70 | $8.38 (-3.68%) | $8.75 | $8.36 | 629.32 K | $535.44 M |
| 12/11/2025 | $8.43 | $8.65 (2.61%) | $8.68 | $8.43 | 419.20 K | $552.69 M |
| 12/10/2025 | $8.15 | $8.40 (3.07%) | $8.52 | $8.15 | 578.83 K | $536.72 M |
| 12/09/2025 | $8.27 | $8.17 (-1.21%) | $8.43 | $8.13 | 677.80 K | $522.02 M |
| 12/08/2025 | $8.34 | $8.43 (1.08%) | $8.90 | $8.27 | 1.01 M | $538.63 M |
| 12/05/2025 | $8.32 | $8.21 (-1.32%) | $8.49 | $8.18 | 432.50 K | $524.58 M |
| 12/04/2025 | $8.28 | $8.31 (0.36%) | $8.34 | $8.17 | 545.82 K | $530.97 M |
| 12/03/2025 | $8.14 | $8.28 (1.72%) | $8.28 | $8.10 | 504.21 K | $529.05 M |
| 12/02/2025 | $7.95 | $8.06 (1.38%) | $8.15 | $7.82 | 504.61 K | $514.99 M |
| 12/01/2025 | $7.95 | $7.91 (-0.5%) | $8.18 | $7.89 | 485.82 K | $505.41 M |
| 11/28/2025 | $8.17 | $8.09 (-0.98%) | $8.18 | $8.06 | 211.62 K | $516.91 M |
| 11/26/2025 | $8.28 | $8.17 (-1.33%) | $8.42 | $8.17 | 677.92 K | $522.02 M |
| 11/25/2025 | $7.85 | $8.36 (6.5%) | $8.39 | $7.85 | 851.20 K | $534.16 M |
| 11/24/2025 | $7.63 | $7.78 (1.97%) | $7.82 | $7.52 | 1.56 M | $497.10 M |
| 11/21/2025 | $7.34 | $7.66 (4.36%) | $7.72 | $7.22 | 372.60 K | $489.44 M |
| 11/20/2025 | $7.31 | $7.23 (-1.09%) | $7.53 | $7.13 | 608.48 K | $461.96 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.
