-
5 DAY PERFORMANCE
-10.09% -
1 MONTH PERFORMANCE
-9.31% -
3 MONTH PERFORMANCE
+5.18% -
6 MONTH PERFORMANCE
-40.71% -
YEAR-TO-DATE PERFORMANCE
-50.87% -
1 YEAR PERFORMANCE
-42.03%
Titan International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.46 | $7.30 (-2.14%) | $7.47 | $7.24 | 354,640 | $530.98 M |
| 10/03/2024 | $7.67 | $7.29 (-4.95%) | $7.71 | $7.20 | 550,300 | $530.25 M |
| 10/02/2024 | $7.91 | $7.76 (-1.9%) | $8.02 | $7.70 | 385,100 | $564.44 M |
| 10/01/2024 | $8.09 | $7.91 (-2.22%) | $8.10 | $7.90 | 304,935 | $575.35 M |
| 09/30/2024 | $8.23 | $8.13 (-1.22%) | $8.30 | $8.04 | 425,200 | $591.35 M |
| 09/27/2024 | $8.05 | $8.27 (2.73%) | $8.41 | $8.04 | 518,500 | $601.53 M |
| 09/26/2024 | $7.88 | $7.97 (1.14%) | $8.12 | $7.88 | 480,800 | $579.71 M |
| 09/25/2024 | $7.92 | $7.74 (-2.27%) | $8.11 | $7.73 | 722,000 | $562.98 M |
| 09/24/2024 | $8.06 | $7.92 (-1.74%) | $8.15 | $7.90 | 348,200 | $576.08 M |
| 09/23/2024 | $8.14 | $7.98 (-1.97%) | $8.23 | $7.98 | 470,500 | $580.44 M |
| 09/20/2024 | $8.29 | $8.12 (-2.05%) | $8.39 | $8.11 | 2.00 M | $590.62 M |
| 09/19/2024 | $8.62 | $8.41 (-2.44%) | $8.62 | $8.32 | 546,227 | $611.72 M |
| 09/18/2024 | $8.37 | $8.36 (-0.12%) | $8.79 | $8.30 | 596,366 | $608.08 M |
| 09/17/2024 | $8.37 | $8.37 (0%) | $8.59 | $8.09 | 1.04 M | $608.81 M |
| 09/16/2024 | $8.41 | $8.29 (-1.43%) | $8.43 | $8.20 | 355,325 | $602.99 M |
| 09/13/2024 | $8.20 | $8.33 (1.59%) | $8.36 | $8.13 | 360,429 | $605.90 M |
| 09/12/2024 | $8.06 | $8.05 (-0.12%) | $8.16 | $7.92 | 533,500 | $585.53 M |
| 09/11/2024 | $7.87 | $8.00 (1.65%) | $8.00 | $7.67 | 605,708 | $581.90 M |
| 09/10/2024 | $7.78 | $7.95 (2.19%) | $8.09 | $7.70 | 589,700 | $578.26 M |
| 09/09/2024 | $7.78 | $7.76 (-0.26%) | $7.84 | $7.61 | 562,800 | $564.44 M |
| 09/06/2024 | $8.05 | $7.78 (-3.35%) | $8.22 | $7.75 | 630,320 | $565.89 M |
| 09/05/2024 | $8.17 | $8.06 (-1.35%) | $8.29 | $8.02 | 290,300 | $586.26 M |
| 09/04/2024 | $8.05 | $8.20 (1.86%) | $8.27 | $8.02 | 323,811 | $596.44 M |
| 09/03/2024 | $8.17 | $8.06 (-1.35%) | $8.32 | $8.06 | 370,100 | $586.26 M |
| 08/30/2024 | $8.34 | $8.33 (-0.12%) | $8.42 | $8.16 | 317,728 | $605.90 M |
| 08/29/2024 | $8.41 | $8.35 (-0.71%) | $8.49 | $8.26 | 348,800 | $607.35 M |
| 08/28/2024 | $8.30 | $8.31 (0.12%) | $8.45 | $8.21 | 352,700 | $604.44 M |
| 08/27/2024 | $8.40 | $8.41 (0.12%) | $8.46 | $8.30 | 388,400 | $611.72 M |
| 08/26/2024 | $8.47 | $8.43 (-0.47%) | $8.57 | $8.37 | 531,700 | $613.17 M |
| 08/23/2024 | $7.97 | $8.36 (4.89%) | $8.40 | $7.95 | 485,910 | $608.08 M |
| 08/22/2024 | $7.84 | $7.84 (0%) | $7.92 | $7.79 | 379,400 | $570.26 M |
| 08/21/2024 | $7.64 | $7.85 (2.75%) | $7.89 | $7.64 | 317,400 | $570.99 M |
| 08/20/2024 | $7.87 | $7.61 (-3.3%) | $7.89 | $7.61 | 307,632 | $553.53 M |
| 08/19/2024 | $7.70 | $7.88 (2.34%) | $7.95 | $7.69 | 444,000 | $573.17 M |
| 08/16/2024 | $7.60 | $7.73 (1.71%) | $7.86 | $7.60 | 409,000 | $562.26 M |
| 08/15/2024 | $7.49 | $7.63 (1.87%) | $7.71 | $7.37 | 634,200 | $554.98 M |
| 08/14/2024 | $7.50 | $7.25 (-3.33%) | $7.51 | $7.24 | 630,039 | $527.34 M |
| 08/13/2024 | $7.46 | $7.45 (-0.13%) | $7.54 | $7.35 | 601,250 | $541.89 M |
| 08/12/2024 | $7.53 | $7.38 (-1.99%) | $7.57 | $7.35 | 693,705 | $536.80 M |
| 08/09/2024 | $7.60 | $7.49 (-1.45%) | $7.64 | $7.42 | 541,418 | $544.80 M |
| 08/08/2024 | $7.67 | $7.63 (-0.52%) | $7.74 | $7.55 | 625,500 | $554.98 M |
| 08/07/2024 | $8.03 | $7.60 (-5.35%) | $8.18 | $7.55 | 630,547 | $552.80 M |
| 08/06/2024 | $7.68 | $7.92 (3.13%) | $8.04 | $7.57 | 792,000 | $576.08 M |
| 08/05/2024 | $7.65 | $7.68 (0.39%) | $7.78 | $7.48 | 773,317 | $558.62 M |
| 08/02/2024 | $8.21 | $8.05 (-1.95%) | $8.25 | $7.84 | 662,600 | $585.53 M |
| 08/01/2024 | $8.37 | $8.47 (1.19%) | $9.09 | $8.27 | 1.26 M | $616.08 M |
| 07/31/2024 | $8.48 | $8.52 (0.47%) | $8.76 | $8.32 | 946,607 | $619.72 M |
| 07/30/2024 | $8.36 | $8.51 (1.79%) | $8.52 | $8.24 | 552,338 | $618.99 M |
| 07/29/2024 | $8.70 | $8.36 (-3.91%) | $8.70 | $8.24 | 477,000 | $608.08 M |
| 07/26/2024 | $8.79 | $8.70 (-1.02%) | $8.87 | $8.65 | 518,123 | $564.87 M |
| 07/25/2024 | $8.26 | $8.63 (4.48%) | $8.77 | $8.17 | 436,837 | $560.33 M |
| 07/24/2024 | $8.33 | $8.24 (-1.08%) | $8.53 | $8.20 | 520,131 | $535.01 M |
| 07/23/2024 | $8.22 | $8.40 (2.19%) | $8.44 | $8.09 | 488,723 | $545.40 M |
| 07/22/2024 | $8.12 | $8.27 (1.85%) | $8.29 | $7.93 | 468,714 | $536.95 M |
| 07/19/2024 | $8.12 | $8.10 (-0.25%) | $8.13 | $7.95 | 421,903 | $525.92 M |
| 07/18/2024 | $8.26 | $8.12 (-1.69%) | $8.51 | $8.10 | 626,752 | $527.22 M |
| 07/17/2024 | $8.17 | $8.33 (1.96%) | $8.48 | $8.14 | 726,395 | $540.85 M |
| 07/16/2024 | $7.73 | $8.22 (6.34%) | $8.24 | $7.71 | 817,237 | $533.71 M |
| 07/15/2024 | $7.60 | $7.64 (0.53%) | $7.78 | $7.51 | 617,340 | $496.05 M |
| 07/12/2024 | $7.66 | $7.56 (-1.31%) | $7.68 | $7.49 | 578,292 | $490.86 M |
| 07/11/2024 | $7.15 | $7.57 (5.87%) | $7.60 | $7.04 | 926,350 | $491.50 M |
| 07/10/2024 | $7.11 | $6.99 (-1.69%) | $7.11 | $6.91 | 351,786 | $453.85 M |
| 07/09/2024 | $7.08 | $7.05 (-0.42%) | $7.15 | $7.01 | 386,236 | $457.74 M |
| 07/08/2024 | $7.04 | $7.12 (1.14%) | $7.22 | $7.04 | 510,737 | $462.29 M |
| 07/05/2024 | $7.10 | $6.95 (-2.11%) | $7.10 | $6.88 | 752,140 | $451.25 M |