NYSE · TWI · stock
Titan International INC (TWI) stock price history
Every NYSE trading session of Titan International INC from May 20, 1993 to Sep 28, 2026: 8,396 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TWI adjusted close, 1993 to 2026
- $35.95
- All time high, 2008
- $11.70
- 52 week high, $6.37 low
- 8,396
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
TWI key facts
- Titan International INC (TWI) closed at $7.00 on Sep 28, 2026 on NYSE.
- TWI's all time high close is $35.95, set on Jul 31, 2008; its all time low close is $0.4957 on Feb 21, 2003.
- TWI's 52 week range is $6.37 to $11.70.
- TWI returned -9.0% over the year to Sep 28, 2026 and -7.5% over five years.
- Over ten years TWI returned -25%, -2.8% a year compounded.
- TWI's deepest drawdown was -97.0% from Oct 13, 1997 to Feb 21, 2003.
- DataCedar holds 8,396 daily sessions of TWI history from May 20, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TWI price chart, 1993 to 2026
TWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -12.7% |
| 6 months | +2.9% |
| Year to date | -10.9% |
| 1 year | -9.0% |
| 3 years | -48.5% |
| 5 years | -7.5% |
| 10 years | -25.0% |
| Since May 20, 1993 | +41.5% |
| Compound annual growth, 33.4 years | +1.0% |
TWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.95 on Jul 31, 2008
- All time low close
- $0.4957 on Feb 21, 2003
- 52 week high
- $11.70 on Feb 12, 2026
- 52 week low
- $6.37 on Aug 18, 2026
- Deepest drawdown
- -97.0% from Oct 13, 1997 to Feb 21, 2003, recovered Jan 18, 2007
- Best single session
- +45.7% on Jun 5, 2003
- Worst single session
- -29.6% on Aug 3, 2018
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2004, +395%
- Worst calendar year
- 2002, -72%
TWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on May 20, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.85 | $11.70 | $6.37 | $7.00 | -10.6% | 134.3M | 185 |
| 2025 | $6.88 | $10.94 | $5.93 | $7.83 | +15.3% | 160.6M | 250 |
| 2024 | $14.82 | $15.33 | $6.34 | $6.79 | -54.4% | 143.1M | 252 |
| 2023 | $15.42 | $17.29 | $9.23 | $14.88 | -2.9% | 104.9M | 250 |
| 2022 | $11.09 | $19.81 | $9.19 | $15.32 | +39.8% | 123.9M | 251 |
| 2021 | $4.90 | $11.82 | $4.68 | $10.96 | +125.5% | 110.9M | 252 |
| 2020 | $3.64 | $6.07 | $1.05 | $4.86 | +34.6% | 141.3M | 253 |
| 2019 | $4.55 | $7.20 | $2.24 | $3.61 | -21.9% | 102.9M | 252 |
| 2018 | $12.79 | $14.38 | $4.45 | $4.62 | -63.7% | 82.1M | 251 |
| 2017 | $11.17 | $14.05 | $7.88 | $12.74 | +15.1% | 93.4M | 251 |
| 2016 | $3.83 | $11.99 | $2.46 | $11.07 | +185.3% | 119.2M | 252 |
| 2015 | $10.53 | $12.28 | $3.47 | $3.88 | -62.8% | 155.8M | 252 |
| 2014 | $17.57 | $19.50 | $8.97 | $10.44 | -40.8% | 158.8M | 252 |
| 2013 | $21.82 | $26.56 | $13.86 | $17.63 | -17.1% | 238.8M | 252 |
| 2012 | $19.60 | $29.31 | $16.51 | $21.27 | +11.7% | 186.6M | 250 |
| 2011 | $19.39 | $30.72 | $12.69 | $19.04 | -0.3% | 229.8M | 252 |
| 2010 | $7.96 | $19.41 | $6.98 | $19.10 | +141.3% | 168.2M | 252 |
| 2009 | $8.04 | $11.14 | $2.96 | $7.91 | -1.4% | 142.5M | 252 |
| 2008 | $24.32 | $36.94 | $5.21 | $8.03 | -67.0% | 212.4M | 253 |
| 2007 | $15.62 | $27.44 | $15.34 | $24.31 | +55.2% | 119.1M | 251 |
| 2006 | $13.38 | $16.20 | $12.51 | $15.66 | +16.9% | 66.4M | 251 |
| 2005 | $11.90 | $14.10 | $9.54 | $13.39 | +14.4% | 63M | 252 |
| 2004 | $2.43 | $12.23 | $2.35 | $11.71 | +394.6% | 49.2M | 252 |
| 2003 | $1.04 | $2.69 | $0.4576 | $2.37 | +131.6% | 23M | 252 |
| 2002 | $3.57 | $4.27 | $0.8966 | $1.02 | -71.5% | 8.1M | 252 |
| 2001 | $3.05 | $4.61 | $2.26 | $3.59 | +12.4% | 5.4M | 248 |
| 2000 | $4.83 | $6.08 | $2.48 | $3.19 | -33.8% | 9.6M | 252 |
| 1999 | $6.96 | $10.73 | $3.56 | $4.83 | -31.1% | 11.5M | 252 |
| 1998 | $14.77 | $14.95 | $6.30 | $7.00 | -52.1% | 11M | 252 |
| 1997 | $9.32 | $17.60 | $8.68 | $14.63 | +56.9% | 21.8M | 253 |
| 1996 | $11.83 | $13.21 | $8.76 | $9.32 | -21.2% | 42M | 254 |
| 1995 | $9.03 | $15.33 | $8.44 | $11.83 | +32.2% | 42.2M | 252 |
| 1994 | $8.21 | $9.90 | $7.01 | $8.95 | +9.1% | 28.1M | 252 |
| 1993 | $5.07 | $8.36 | $4.83 | $8.21 | n/a | 25.4M | 157 |
TWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.00 | -2.6% |
| August 2026 | $7.19 | -0.4% |
| July 2026 | $7.22 | -6.4% |
| June 2026 | $7.71 | +6.8% |
| May 2026 | $7.22 | -5.2% |
| April 2026 | $7.62 | +10.3% |
| March 2026 | $6.91 | -29.0% |
| February 2026 | $9.73 | +2.0% |
| January 2026 | $9.54 | +21.8% |
| December 2025 | $7.83 | -3.2% |
| November 2025 | $8.09 | +7.2% |
| October 2025 | $7.55 | -0.1% |
About the TWI data
Daily bars. 8,396 sessions from May 20, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TUYA Tuya Inc.
- TV Grupo Televisa, S.a.b.
- TVC Tennessee Valley Authority
- TVE Tennessee Valley Authority
- TWLO Twilio INC
- TWN Taiwan Fund INC
- TWO$A Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)
- TWO$B Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
Common questions
TWI share price history
