Titan International (DE) Stock Price History
NYSE: TWIIndustrialsSteel/Iron OreUSD
6.95+0.13 (+1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TWI price history at a glance
The price history for Titan International (DE) (TWI) on this page begins on May 17, 1993, when the stock closed at $5.42; it most recently closed at $6.95 on October 5, 2026. The highest price in this record is $37.99, reached on July 28, 2008; the latest close is 81.7% below that peak. Across the 32 complete calendar years in the table, TWI finished higher in 17 and lower in 15. Its best year was 2004 (+382.4%) and its worst was 2002 (-73.6%).
Over roughly 33 years the share price changed +28.2%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, TWI has lost 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $37.99
- Date of high
- Jul 28, 2008
- Low since 1993
- $0.48
- Date of low
- Feb 17, 2003
- 52-week high
- $11.70
- 52-week low
- $6.37
- Last close
- $6.95
TWI returns
1 week
-0.57%
1 month
-8.79%
3 months
-5.31%
6 months
-16.87%
Year to date
-11.24%
1 year
-5.05%
3 years
-45.62%
5 years
-2.25%
TWI price return, excluding dividends.
TWI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.95 | -12.69% |
| 2025 | 7.96 | +13.39% |
| 2024 | 7.02 | -52.82% |
| 2023 | 14.88 | -2.87% |
| 2022 | 15.32 | +39.78% |
| 2021 | 10.96 | +125.51% |
| 2020 | 4.86 | +31.00% |
| 2019 | 3.71 | -28.52% |
| 2018 | 5.19 | -59.70% |
| 2017 | 12.88 | +14.90% |
| 2016 | 11.21 | +184.52% |
| 2015 | 3.94 | -63.38% |
| 2014 | 10.76 | -37.30% |
| 2013 | 17.16 | -21.57% |
| 2012 | 21.88 | +12.44% |
| 2011 | 19.46 | -0.41% |
| 2010 | 19.54 | +140.94% |
| 2009 | 8.11 | -11.37% |
| 2008 | 9.15 | -59.27% |
| 2007 | 22.46 | +39.35% |
| 2006 | 16.12 | +16.81% |
| 2005 | 13.80 | +14.24% |
| 2004 | 12.08 | +382.43% |
| 2003 | 2.50 | +138.93% |
| 2002 | 1.05 | -73.64% |
| 2001 | 3.98 | +16.94% |
| 2000 | 3.40 | -34.62% |
| 1999 | 5.20 | -31.58% |
| 1998 | 7.60 | -52.80% |
| 1997 | 16.10 | +59.41% |
| 1996 | 10.10 | -22.31% |
| 1995 | 13.00 | +31.76% |
| 1994 | 9.87 | +8.82% |
| 1993* | 9.07 | +67.21% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
TWI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.86 | 7.10 | 6.79 | 6.95 | +1.91% | |
| 6.77 | 6.86 | 6.63 | 6.82 | -0.44% | |
| 6.93 | 6.97 | 6.63 | 6.85 | -2.56% | |
| 7.04 | 7.16 | 7.00 | 7.03 | +0.72% | |
| 6.99 | 7.15 | 6.85 | 6.98 | -0.14% | |
| 6.94 | 7.02 | 6.85 | 6.99 | +2.79% | |
| 6.68 | 6.88 | 6.59 | 6.80 | +0.29% | |
| 6.90 | 6.99 | 6.70 | 6.78 | -2.16% | |
| 7.03 | 7.21 | 6.92 | 6.93 | -1.00% | |
| 6.92 | 7.02 | 6.81 | 7.00 | -0.99% | |
| 7.17 | 7.17 | 7.02 | 7.07 | 0.00% | |
| 7.18 | 7.18 | 6.97 | 7.07 | -2.35% | |
| 7.46 | 7.48 | 7.24 | 7.24 | -3.34% | |
| 7.47 | 7.52 | 7.31 | 7.49 | +1.77% | |
| 7.06 | 7.51 | 6.97 | 7.36 | +5.14% | |
| 7.15 | 7.15 | 6.94 | 7.00 | -2.10% | |
| 7.29 | 7.34 | 7.13 | 7.15 | +0.85% | |
| 7.24 | 7.27 | 6.98 | 7.09 | -1.25% | |
| 7.07 | 7.28 | 7.06 | 7.18 | +1.13% | |
| 7.07 | 7.23 | 6.97 | 7.10 | -1.25% | |
| 7.51 | 7.53 | 7.16 | 7.19 | -2.31% | |
| 7.51 | 7.66 | 7.35 | 7.36 | -3.41% | |
| 7.90 | 7.96 | 7.53 | 7.62 | -3.30% | |
| 8.32 | 8.35 | 7.82 | 7.88 | -5.40% | |
| 7.61 | 8.33 | 7.61 | 8.33 | +9.03% | |
| 7.75 | 7.79 | 7.39 | 7.64 | +0.39% | |
| 7.42 | 7.79 | 7.42 | 7.61 | +2.70% | |
| 7.06 | 7.42 | 7.06 | 7.41 | +3.06% | |
| 7.04 | 7.27 | 7.03 | 7.19 | +2.42% | |
| 7.05 | 7.11 | 6.82 | 7.02 | +0.43% | |
| 7.00 | 7.07 | 6.89 | 6.99 | -0.85% | |
| 7.21 | 7.27 | 7.05 | 7.05 | -1.95% | |
| 7.11 | 7.22 | 7.02 | 7.19 | +2.28% | |
| 7.18 | 7.33 | 7.01 | 7.03 | -1.68% | |
| 6.74 | 7.20 | 6.68 | 7.15 | +7.20% | |
| 6.43 | 6.73 | 6.40 | 6.67 | +2.14% | |
| 6.45 | 6.57 | 6.40 | 6.53 | +1.71% | |
| 6.65 | 6.65 | 6.37 | 6.42 | -3.02% | |
| 6.82 | 6.86 | 6.62 | 6.62 | -4.06% | |
| 6.80 | 6.90 | 6.62 | 6.90 | +1.62% | |
| 7.04 | 7.07 | 6.78 | 6.79 | -2.58% | |
| 7.26 | 7.29 | 6.92 | 6.97 | -2.38% | |
| 7.17 | 7.35 | 7.06 | 7.14 | +0.85% | |
| 7.25 | 7.31 | 7.06 | 7.08 | -3.80% | |
| 7.20 | 7.48 | 7.16 | 7.36 | +2.08% | |
| 7.34 | 7.48 | 7.17 | 7.21 | -1.23% | |
| 7.45 | 7.50 | 7.29 | 7.30 | -2.54% | |
| 7.31 | 7.49 | 7.20 | 7.49 | +3.74% | |
| 7.27 | 7.49 | 7.11 | 7.22 | 0.00% | |
| 7.26 | 7.41 | 7.04 | 7.22 | -1.90% | |
| 7.49 | 7.78 | 7.05 | 7.36 | -3.79% | |
| 8.09 | 8.09 | 7.54 | 7.65 | -7.16% | |
| 8.11 | 8.35 | 8.04 | 8.24 | +2.23% | |
| 8.10 | 8.25 | 7.81 | 8.06 | +0.50% | |
| 7.95 | 8.05 | 7.84 | 8.02 | +1.65% | |
| 7.82 | 7.98 | 7.67 | 7.89 | -0.88% | |
| 7.69 | 8.01 | 7.58 | 7.96 | +2.58% | |
| 7.66 | 7.80 | 7.57 | 7.76 | +2.65% | |
| 7.69 | 7.72 | 7.48 | 7.56 | -1.31% | |
| 7.63 | 7.81 | 7.57 | 7.66 | -2.30% | |
| 7.62 | 7.89 | 7.61 | 7.84 | +2.62% | |
| 7.60 | 7.71 | 7.46 | 7.64 | +1.19% | |
| 7.47 | 7.56 | 7.38 | 7.55 | +2.72% | |
| 7.35 | 7.41 | 7.21 | 7.35 | +0.14% | |
| 7.16 | 7.40 | 7.16 | 7.34 | +2.37% | |
| 7.22 | 7.28 | 7.06 | 7.17 | +0.42% | |
| 7.17 | 7.27 | 7.01 | 7.14 | -2.46% | |
| 7.47 | 7.47 | 7.16 | 7.32 | -1.74% | |
| 7.22 | 7.48 | 7.15 | 7.45 | +3.33% | |
| 7.75 | 7.88 | 7.13 | 7.21 | -6.00% | |
| 7.71 | 7.83 | 7.56 | 7.67 | -0.52% | |
| 7.85 | 7.92 | 7.71 | 7.71 | -1.78% | |
| 7.89 | 7.93 | 7.69 | 7.85 | -2.12% | |
| 7.80 | 8.04 | 7.75 | 8.02 | +1.52% | |
| 7.59 | 7.92 | 7.59 | 7.90 | +5.19% | |
| 7.31 | 7.54 | 7.29 | 7.51 | +3.16% | |
| 7.40 | 7.48 | 7.24 | 7.28 | -3.70% | |
| 7.54 | 7.68 | 7.46 | 7.56 | -0.13% | |
| 7.44 | 7.65 | 7.43 | 7.57 | +2.85% | |
| 7.58 | 7.63 | 7.32 | 7.36 | -2.00% | |
| 7.64 | 7.71 | 7.43 | 7.51 | -1.05% | |
| 7.93 | 8.04 | 7.55 | 7.59 | -1.68% | |
| 7.53 | 7.82 | 7.53 | 7.72 | +4.47% | |
| 7.30 | 7.48 | 7.20 | 7.39 | +2.21% | |
| 7.44 | 7.48 | 7.19 | 7.23 | -3.08% | |
| 7.50 | 7.66 | 7.24 | 7.46 | +0.95% | |
| 7.38 | 7.54 | 7.32 | 7.39 | +1.37% | |
| 7.68 | 7.70 | 7.15 | 7.29 | -6.54% | |
| 7.73 | 7.88 | 7.73 | 7.80 | +1.56% | |
| 7.69 | 7.83 | 7.60 | 7.68 | -0.39% | |
| 7.42 | 7.81 | 7.28 | 7.71 | +5.62% | |
| 7.12 | 7.32 | 7.00 | 7.30 | +1.11% | |
| 7.23 | 7.32 | 7.12 | 7.22 | -0.69% | |
| 7.14 | 7.31 | 7.11 | 7.27 | +0.55% | |
| 7.37 | 7.50 | 7.09 | 7.23 | -0.41% | |
| 7.36 | 7.45 | 7.18 | 7.26 | -1.22% | |
| 7.43 | 7.46 | 7.31 | 7.35 | -0.27% | |
| 7.18 | 7.44 | 7.05 | 7.37 | +0.82% | |
| 7.10 | 7.34 | 7.04 | 7.31 | +2.52% | |
| 7.31 | 7.31 | 7.07 | 7.13 | -3.78% | |
| 7.59 | 7.73 | 7.40 | 7.41 | -2.11% | |
| 7.68 | 7.72 | 7.56 | 7.57 | -2.70% | |
| 7.71 | 7.87 | 7.55 | 7.78 | +2.77% | |
| 7.54 | 7.59 | 7.40 | 7.57 | -0.13% | |
| 7.65 | 7.67 | 7.32 | 7.58 | -1.17% | |
| 7.85 | 7.88 | 7.62 | 7.67 | -2.91% | |
| 7.97 | 7.98 | 7.75 | 7.90 | -1.37% | |
| 8.19 | 8.34 | 7.96 | 8.01 | -1.23% | |
| 7.83 | 8.32 | 7.77 | 8.11 | +6.29% | |
| 7.60 | 7.81 | 7.56 | 7.63 | +1.33% | |
| 7.84 | 7.87 | 7.41 | 7.53 | -4.44% | |
| 7.65 | 8.00 | 7.63 | 7.88 | +3.41% | |
| 7.79 | 7.87 | 7.21 | 7.62 | -4.63% | |
| 8.12 | 8.18 | 7.81 | 7.99 | -1.72% | |
| 8.25 | 8.26 | 7.95 | 8.13 | -1.33% | |
| 8.24 | 8.43 | 8.18 | 8.24 | +0.24% | |
| 8.16 | 8.23 | 8.00 | 8.22 | +0.37% | |
| 7.98 | 8.30 | 7.98 | 8.19 | +3.28% | |
| 8.14 | 8.17 | 7.89 | 7.93 | -1.12% | |
| 8.47 | 8.57 | 7.95 | 8.02 | -4.75% | |
| 8.12 | 8.46 | 8.07 | 8.42 | +3.44% | |
| 7.97 | 8.28 | 7.94 | 8.14 | +5.30% | |
| 8.09 | 8.21 | 7.69 | 7.73 | -4.80% | |
| 8.40 | 8.40 | 7.93 | 8.12 | -3.56% | |
| 8.58 | 8.66 | 8.39 | 8.42 | -1.29% | |
| 8.32 | 8.54 | 8.16 | 8.53 | +2.03% | |
| 8.54 | 8.71 | 8.26 | 8.36 | -1.07% | |
| 8.22 | 8.56 | 8.22 | 8.45 | +2.05% | |
| 8.07 | 8.31 | 7.98 | 8.28 | +9.81% | |
| 7.45 | 7.59 | 7.27 | 7.54 | +0.94% | |
| 7.57 | 7.64 | 7.36 | 7.47 | -0.27% | |
| 7.00 | 7.52 | 6.71 | 7.49 | +5.79% | |
| 7.00 | 7.27 | 6.93 | 7.08 | +2.46% | |
| 6.50 | 6.91 | 6.43 | 6.91 | +4.22% | |
| 6.84 | 6.91 | 6.63 | 6.63 | -2.50% | |
| 6.86 | 6.93 | 6.73 | 6.80 | -1.88% | |
| 7.01 | 7.10 | 6.91 | 6.93 | -2.39% | |
| 7.33 | 7.37 | 6.93 | 7.10 | -0.70% | |
| 7.08 | 7.41 | 7.01 | 7.15 | -0.69% | |
| 7.19 | 7.44 | 7.06 | 7.20 | +5.73% | |
| 7.17 | 7.25 | 6.77 | 6.81 | -4.89% | |
| 7.10 | 7.28 | 6.93 | 7.16 | -1.24% | |
| 7.20 | 7.45 | 7.19 | 7.25 | +0.97% | |
| 7.50 | 7.55 | 7.06 | 7.18 | -2.45% | |
| 7.43 | 7.52 | 7.30 | 7.36 | +0.82% | |
| 8.01 | 8.21 | 7.27 | 7.30 | -8.41% | |
| 8.08 | 8.23 | 7.91 | 7.97 | -3.51% | |
| 8.34 | 8.54 | 8.20 | 8.26 | -1.20% | |
| 8.41 | 8.76 | 8.32 | 8.36 | -0.95% | |
| 8.35 | 8.51 | 7.98 | 8.44 | -2.54% | |
| 8.62 | 8.89 | 8.57 | 8.66 | -2.59% | |
| 9.17 | 9.37 | 8.89 | 8.89 | -6.03% | |
| 9.33 | 9.59 | 9.13 | 9.46 | +3.16% | |
| 9.18 | 9.30 | 8.99 | 9.17 | -4.48% | |
| 9.48 | 9.67 | 9.30 | 9.60 | -1.34% | |
| 9.70 | 9.76 | 9.45 | 9.73 | -1.72% | |
| 10.32 | 10.63 | 9.37 | 9.90 | -5.80% | |
| 10.72 | 10.74 | 10.34 | 10.51 | -0.28% | |
| 10.57 | 10.72 | 10.47 | 10.54 | +0.29% | |
| 10.71 | 10.72 | 10.34 | 10.51 | -2.78% | |
| 10.73 | 10.87 | 10.52 | 10.81 | +0.37% | |
| 10.64 | 10.92 | 10.60 | 10.77 | +1.80% | |
| 10.69 | 10.91 | 10.47 | 10.58 | -1.95% | |
| 10.96 | 10.97 | 10.63 | 10.79 | -2.09% | |
| 11.04 | 11.19 | 10.84 | 11.02 | -0.18% | |
| 11.55 | 11.70 | 10.84 | 11.04 | -3.16% | |
| 11.32 | 11.50 | 11.03 | 11.40 | +2.70% | |
| 11.40 | 11.41 | 11.04 | 11.10 | -2.20% | |
| 10.90 | 11.41 | 10.83 | 11.35 | +2.62% | |
| 10.54 | 11.20 | 10.54 | 11.06 | +5.33% | |
| 10.60 | 10.94 | 10.41 | 10.50 | -1.41% | |
| 10.35 | 10.77 | 10.35 | 10.65 | +4.72% | |
| 9.67 | 10.23 | 9.65 | 10.17 | +4.74% | |
| 9.45 | 10.06 | 9.43 | 9.71 | +1.78% | |
| 9.21 | 9.61 | 9.21 | 9.54 | +2.03% | |
| 8.68 | 9.37 | 8.68 | 9.35 | +8.85% | |
| 8.79 | 8.89 | 8.55 | 8.59 | -1.83% | |
| 8.75 | 8.85 | 8.65 | 8.75 | -0.11% | |
| 8.90 | 8.95 | 8.73 | 8.76 | -1.35% | |
| 9.17 | 9.20 | 8.86 | 8.88 | -3.16% | |
| 9.23 | 9.35 | 9.11 | 9.17 | +0.11% | |
| 8.84 | 9.27 | 8.75 | 9.16 | +5.05% | |
| 9.10 | 9.16 | 8.70 | 8.72 | -6.14% | |
| 9.29 | 9.38 | 9.19 | 9.29 | -0.43% | |
| 8.95 | 9.42 | 8.95 | 9.33 | +3.90% | |
| 8.86 | 9.13 | 8.86 | 8.98 | +1.70% | |
| 8.61 | 8.97 | 8.56 | 8.83 | +3.27% | |
| 8.43 | 8.64 | 8.43 | 8.55 | -0.12% | |
| 8.61 | 8.68 | 8.40 | 8.56 | -0.23% | |
| 8.00 | 8.67 | 8.00 | 8.58 | +6.45% | |
| 8.43 | 8.45 | 8.04 | 8.06 | -4.28% | |
| 8.00 | 8.43 | 8.00 | 8.42 | +4.34% | |
| 7.97 | 8.22 | 7.97 | 8.07 | +1.38% | |
| 7.85 | 8.06 | 7.80 | 7.96 | +1.66% | |
| 7.78 | 7.88 | 7.75 | 7.83 | -0.38% | |
| 7.73 | 7.89 | 7.69 | 7.86 | +1.81% | |
| 7.87 | 7.94 | 7.71 | 7.72 | -2.15% | |
| 8.07 | 8.09 | 7.87 | 7.89 | -2.59% | |
| 7.99 | 8.24 | 7.92 | 8.10 | +4.38% | |
| 7.53 | 7.79 | 7.50 | 7.76 | +1.84% | |
| 7.89 | 7.90 | 7.50 | 7.62 | -2.93% | |
| 8.13 | 8.17 | 7.74 | 7.85 | -3.92% | |
| 8.27 | 8.40 | 8.12 | 8.17 | 0.00% | |
| 8.26 | 8.50 | 8.13 | 8.17 | -0.97% | |
| 8.18 | 8.37 | 8.18 | 8.25 | +0.61% | |
| 8.44 | 8.53 | 8.17 | 8.20 | -2.15% | |
| 8.70 | 8.75 | 8.36 | 8.38 | -3.12% | |
| 8.43 | 8.68 | 8.43 | 8.65 | +2.98% | |
| 8.15 | 8.52 | 8.15 | 8.40 | +2.82% | |
| 8.27 | 8.43 | 8.13 | 8.17 | -3.08% | |
| 8.34 | 8.90 | 8.27 | 8.43 | +2.68% | |
| 8.32 | 8.50 | 8.18 | 8.21 | -1.20% | |
| 8.28 | 8.34 | 8.17 | 8.31 | +0.36% | |
| 8.14 | 8.28 | 8.10 | 8.28 | +2.73% | |
| 7.95 | 8.15 | 7.82 | 8.06 | +1.90% | |
| 7.95 | 8.18 | 7.89 | 7.91 | -2.22% | |
| 8.17 | 8.18 | 8.06 | 8.09 | -0.98% | |
| 8.28 | 8.42 | 8.17 | 8.17 | -2.27% | |
| 7.85 | 8.39 | 7.85 | 8.36 | +7.46% | |
| 7.63 | 7.82 | 7.52 | 7.78 | +1.57% | |
| 7.34 | 7.72 | 7.22 | 7.66 | +5.95% | |
| 7.31 | 7.53 | 7.13 | 7.23 | +0.56% | |
| 7.43 | 7.50 | 7.10 | 7.19 | -2.31% | |
| 7.36 | 7.42 | 7.26 | 7.36 | -1.21% | |
| 7.49 | 7.51 | 7.32 | 7.45 | -1.59% | |
| 7.68 | 7.77 | 7.42 | 7.57 | -2.57% | |
| 7.75 | 7.87 | 7.59 | 7.77 | -0.51% | |
| 7.82 | 7.89 | 7.68 | 7.81 | +0.13% | |
| 7.92 | 7.96 | 7.80 | 7.80 | -1.52% | |
| 8.08 | 8.14 | 7.73 | 7.92 | +1.28% | |
| 7.55 | 7.83 | 7.42 | 7.82 | +1.43% | |
| 8.47 | 8.53 | 7.40 | 7.71 | -3.02% | |
| 7.86 | 8.11 | 7.82 | 7.95 | +1.53% | |
| 7.63 | 7.93 | 7.51 | 7.83 | +0.90% | |
| 7.48 | 7.79 | 7.28 | 7.76 | +2.78% | |
| 7.60 | 7.70 | 7.41 | 7.55 | -1.05% | |
| 7.87 | 8.00 | 7.60 | 7.63 | -4.15% | |
| 7.75 | 8.17 | 7.74 | 7.96 | +2.31% | |
| 7.83 | 7.95 | 7.75 | 7.78 | -0.64% | |
| 8.02 | 8.16 | 7.78 | 7.83 | -1.76% | |
| 7.80 | 7.97 | 7.72 | 7.97 | +4.05% | |
| 7.54 | 7.72 | 7.44 | 7.66 | +2.13% | |
| 7.54 | 7.67 | 7.39 | 7.50 | -0.53% | |
| 7.40 | 7.55 | 7.37 | 7.54 | +1.34% | |
| 7.46 | 7.59 | 7.42 | 7.44 | +0.95% | |
| 7.34 | 7.44 | 7.26 | 7.37 | -0.27% | |
| 7.47 | 7.54 | 7.24 | 7.39 | -1.34% | |
| 7.57 | 7.74 | 7.43 | 7.49 | 0.00% | |
| 7.22 | 7.58 | 7.22 | 7.49 | +1.22% | |
| 7.46 | 7.49 | 7.31 | 7.40 | +1.09% | |
| 7.53 | 7.73 | 7.30 | 7.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TWI chart for longer ranges.