ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Titan International, Inc. (DE) Common Stock (NY:TWI)

7.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 7.790 7.870 7.210 7.620 1,169,454 -0.37(-4.63%)
Apr 29, 2026 8.120 8.180 7.805 7.990 607,010 -0.14(-1.72%)
Apr 28, 2026 8.250 8.255 7.950 8.130 561,737 -0.11(-1.33%)
Apr 27, 2026 8.240 8.430 8.180 8.240 317,879 +0.02(+0.24%)
Apr 24, 2026 8.160 8.225 8.000 8.220 574,370 +0.03(+0.37%)
Apr 23, 2026 7.980 8.295 7.980 8.190 486,005 +0.26(+3.28%)
Apr 22, 2026 8.140 8.170 7.890 7.930 532,283 -0.09(-1.12%)
Apr 21, 2026 8.470 8.570 7.950 8.020 578,657 -0.40(-4.75%)
Apr 20, 2026 8.120 8.460 8.070 8.420 621,765 +0.28(+3.44%)
Apr 17, 2026 7.970 8.275 7.940 8.140 672,026 +0.41(+5.30%)
Apr 16, 2026 8.090 8.210 7.690 7.730 1,622,163 -0.39(-4.80%)
Apr 15, 2026 8.400 8.400 7.925 8.120 567,937 -0.30(-3.56%)
Apr 14, 2026 8.580 8.660 8.390 8.420 536,665 -0.11(-1.29%)
Apr 13, 2026 8.320 8.540 8.160 8.530 480,569 +0.17(+2.03%)
Apr 10, 2026 8.540 8.710 8.260 8.360 581,842 -0.09(-1.07%)
Apr 09, 2026 8.220 8.560 8.220 8.450 890,507 +0.17(+2.05%)
Apr 08, 2026 8.070 8.305 7.980 8.280 1,447,706 +0.74(+9.81%)
Apr 07, 2026 7.450 7.590 7.265 7.540 1,054,364 +0.07(+0.94%)
Apr 06, 2026 7.570 7.635 7.360 7.470 951,350 -0.02(-0.27%)
Apr 02, 2026 7.000 7.520 6.710 7.490 1,775,054 +0.41(+5.79%)
Apr 01, 2026 7.000 7.270 6.930 7.080 13,153,521 +0.17(+2.46%)
Mar 31, 2026 6.500 6.910 6.430 6.910 3,752,542 +0.28(+4.22%)
Mar 30, 2026 6.840 6.905 6.625 6.630 1,030,213 -0.17(-2.50%)
Mar 27, 2026 6.860 6.930 6.730 6.800 988,763 -0.13(-1.88%)
Mar 26, 2026 7.010 7.100 6.910 6.930 694,083 -0.17(-2.39%)
Mar 25, 2026 7.330 7.369 6.925 7.100 728,991 -0.05(-0.70%)
Mar 24, 2026 7.080 7.410 7.010 7.150 1,777,567 -0.05(-0.69%)
Mar 23, 2026 7.190 7.440 7.057 7.200 941,646 +0.39(+5.73%)
Mar 20, 2026 7.170 7.250 6.765 6.810 1,392,922 -0.35(-4.89%)
Mar 19, 2026 7.100 7.280 6.925 7.160 852,738 -0.09(-1.24%)
Mar 18, 2026 7.200 7.450 7.190 7.250 1,073,723 +0.07(+0.97%)
Mar 17, 2026 7.500 7.550 7.055 7.180 1,110,630 -0.18(-2.45%)
Mar 16, 2026 7.430 7.519 7.295 7.360 1,058,106 +0.06(+0.82%)
Mar 13, 2026 8.010 8.210 7.270 7.300 1,033,545 -0.67(-8.41%)
Mar 12, 2026 8.080 8.230 7.910 7.970 771,783 -0.29(-3.51%)
Mar 11, 2026 8.340 8.535 8.200 8.260 568,236 -0.10(-1.20%)
Mar 10, 2026 8.410 8.760 8.320 8.360 1,440,556 -0.08(-0.95%)
Mar 09, 2026 8.350 8.510 7.980 8.440 1,525,081 -0.22(-2.54%)
Mar 06, 2026 8.620 8.890 8.570 8.660 1,003,359 -0.23(-2.59%)
Mar 05, 2026 9.170 9.370 8.890 8.890 956,540 -0.57(-6.03%)
Mar 04, 2026 9.330 9.590 9.130 9.460 656,587 +0.29(+3.16%)
Mar 03, 2026 9.180 9.300 8.990 9.170 698,114 -0.43(-4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.