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)

7.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 7.550 7.830 7.419 7.820 622,045 +0.11(+1.43%)
Nov 06, 2025 8.470 8.530 7.395 7.710 1,987,907 -0.24(-3.02%)
Nov 05, 2025 7.860 8.105 7.824 7.950 618,755 +0.12(+1.53%)
Nov 04, 2025 7.630 7.925 7.510 7.830 739,521 +0.07(+0.90%)
Nov 03, 2025 7.480 7.790 7.280 7.760 534,699 +0.21(+2.78%)
Oct 31, 2025 7.600 7.700 7.410 7.550 398,298 -0.08(-1.05%)
Oct 30, 2025 7.870 8.000 7.600 7.630 378,550 -0.33(-4.15%)
Oct 29, 2025 7.750 8.170 7.735 7.960 493,076 +0.18(+2.31%)
Oct 28, 2025 7.830 7.950 7.750 7.780 321,794 -0.05(-0.64%)
Oct 27, 2025 8.020 8.155 7.780 7.830 364,119 -0.14(-1.76%)
Oct 24, 2025 7.800 7.970 7.720 7.970 377,710 +0.31(+4.05%)
Oct 23, 2025 7.540 7.715 7.440 7.660 358,832 +0.16(+2.13%)
Oct 22, 2025 7.540 7.670 7.385 7.500 390,522 -0.04(-0.53%)
Oct 21, 2025 7.400 7.550 7.370 7.540 353,363 +0.10(+1.34%)
Oct 20, 2025 7.460 7.590 7.420 7.440 308,229 +0.07(+0.95%)
Oct 17, 2025 7.340 7.440 7.260 7.370 514,883 -0.02(-0.27%)
Oct 16, 2025 7.470 7.535 7.240 7.390 575,816 -0.10(-1.34%)
Oct 15, 2025 7.570 7.735 7.430 7.490 335,163 +0.00(+0.00%)
Oct 14, 2025 7.220 7.575 7.220 7.490 326,196 +0.09(+1.22%)
Oct 13, 2025 7.460 7.490 7.305 7.400 343,309 +0.08(+1.09%)
Oct 10, 2025 7.530 7.730 7.300 7.320 472,926 -0.25(-3.30%)
Oct 09, 2025 7.800 7.820 7.570 7.570 360,149 -0.26(-3.32%)
Oct 08, 2025 7.910 8.070 7.770 7.830 459,255 +0.00(+0.00%)
Oct 07, 2025 7.870 7.934 7.750 7.830 552,431 -0.03(-0.38%)
Oct 06, 2025 8.350 8.375 7.821 7.860 754,055 -0.46(-5.53%)
Oct 03, 2025 7.820 8.420 7.820 8.320 1,119,707 +0.57(+7.35%)
Oct 02, 2025 7.600 7.800 7.550 7.750 528,146 +0.18(+2.38%)
Oct 01, 2025 7.560 7.645 7.480 7.570 514,711 +0.01(+0.13%)
Sep 30, 2025 7.600 7.690 7.370 7.560 824,475 -0.11(-1.43%)
Sep 29, 2025 7.740 7.755 7.530 7.670 705,409 -0.02(-0.26%)
Sep 26, 2025 7.580 7.750 7.580 7.690 440,380 +0.12(+1.59%)
Sep 25, 2025 7.480 7.630 7.380 7.570 559,906 -0.03(-0.39%)
Sep 24, 2025 7.520 7.660 7.435 7.600 667,887 +0.06(+0.80%)
Sep 23, 2025 8.020 8.090 7.440 7.540 1,451,354 -0.42(-5.28%)
Sep 22, 2025 8.150 8.220 7.950 7.960 910,976 -0.20(-2.45%)
Sep 19, 2025 8.500 8.515 8.060 8.160 1,154,007 -0.31(-3.66%)
Sep 18, 2025 8.670 8.820 8.400 8.470 1,337,192 -0.09(-1.05%)
Sep 17, 2025 8.790 9.030 8.520 8.560 436,123 -0.18(-2.06%)
Sep 16, 2025 8.850 8.850 8.685 8.740 317,394 -0.11(-1.24%)
Sep 15, 2025 8.730 8.890 8.610 8.850 384,756 +0.21(+2.43%)
Sep 12, 2025 8.620 8.750 8.530 8.640 251,561 -0.10(-1.14%)
Sep 11, 2025 8.500 8.850 8.500 8.740 545,672 +0.20(+2.34%)
Sep 10, 2025 8.400 8.590 8.385 8.540 335,980 +0.19(+2.28%)
Sep 09, 2025 8.830 8.855 8.325 8.350 390,118 -0.50(-5.65%)
Sep 08, 2025 8.830 8.915 8.595 8.850 407,817 +0.06(+0.68%)
Sep 05, 2025 8.780 9.020 8.690 8.790 278,488 +0.02(+0.23%)
Sep 04, 2025 8.650 8.820 8.540 8.770 375,442 +0.12(+1.39%)
Sep 03, 2025 8.740 8.835 8.540 8.650 350,860 -0.11(-1.26%)
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.