Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan International (NY: TWI )

8.560 -0.300 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 3823 3838 3810 3816 3,605,055 -4.50(-0.12%)
Jun 27, 2003 3866 3876 3803 3820 4,893,906 -12.62(-0.33%)
Jun 26, 2003 3863 3880 3833 3833 4,590,527 -31.16(-0.81%)
Jun 25, 2003 3856 3884 3836 3864 5,541,268 +19.18(+0.50%)
Jun 24, 2003 3823 3856 3813 3845 4,939,362 -9.72(-0.25%)
Jun 23, 2003 3927 3945 3853 3855 6,164,370 -63.33(-1.62%)
Jun 20, 2003 3930 3978 3903 3918 8,506,877 -36.29(-0.92%)
Jun 19, 2003 3946 3962 3902 3954 7,723,913 +39.04(+1.00%)
Jun 18, 2003 3932 3986 3910 3915 8,788,295 +20.27(+0.52%)
Jun 17, 2003 3899 3911 3879 3895 7,694,801 +63.30(+1.65%)
Jun 16, 2003 3818 3865 3817 3832 5,836,986 +8.19(+0.21%)
Jun 13, 2003 3821 3841 3811 3823 5,555,313 +2.72(+0.07%)
Jun 12, 2003 3796 3849 3777 3821 6,608,969 +57.78(+1.54%)
Jun 11, 2003 3816 3818 3763 3763 6,392,160 -21.57(-0.57%)
Jun 10, 2003 3767 3802 3761 3784 6,031,578 +4.12(+0.11%)
Jun 09, 2003 3701 3784 3693 3780 6,433,530 +67.73(+1.82%)
Jun 06, 2003 3719 3721 3682 3713 4,545,837 +1.66(+0.04%)
Jun 05, 2003 3715 3743 3697 3711 6,082,397 +35.55(+0.97%)
Jun 02, 2003 3619 3686 3612 3675 6,196,292 +107.33(+3.01%)
May 30, 2003 3543 3633 3532 3568 6,023,151 +10.07(+0.28%)
May 29, 2003 3522 3558 3503 3558 3,853,529 +53.75(+1.53%)
May 28, 2003 3554 3570 3504 3504 4,728,937 +18.25(+0.52%)
May 27, 2003 3496 3512 3482 3486 4,127,541 -11.33(-0.32%)
May 26, 2003 3441 3497 3441 3497 4,413,300 +90.89(+2.67%)
May 23, 2003 3364 3415 3359 3406 3,846,890 +61.26(+1.83%)
May 22, 2003 3297 3345 3277 3345 2,411,967 +42.81(+1.30%)
May 21, 2003 3327 3327 3299 3302 1,866,242 -27.37(-0.82%)
May 20, 2003 3291 3332 3285 3330 1,897,908 -3.30(-0.10%)
May 19, 2003 3336 3339 3316 3333 1,677,779 -21.90(-0.65%)
May 16, 2003 3415 3419 3355 3355 2,447,463 -37.18(-1.10%)
May 15, 2003 3391 3392 3359 3392 2,219,929 -7.72(-0.23%)
May 14, 2003 3391 3408 3382 3400 2,539,397 +5.09(+0.15%)
May 13, 2003 3383 3416 3383 3395 3,346,620 +57.62(+1.73%)
May 12, 2003 3340 3365 3325 3337 2,416,564 +13.19(+0.40%)
May 09, 2003 3285 3351 3285 3324 2,925,005 +41.45(+1.26%)
May 08, 2003 3332 3332 3282 3282 2,321,821 -66.30(-1.98%)
May 07, 2003 3331 3349 3303 3349 3,135,430 +43.44(+1.31%)
May 06, 2003 3297 3329 3295 3305 2,983,485 +14.35(+0.44%)
May 05, 2003 3264 3302 3247 3291 2,710,239 +11.20(+0.34%)
May 02, 2003 3235 3284 3218 3280 2,939,561 -9.79(-0.30%)
Apr 29, 2003 3279 3311 3244 3290 4,336,178 +47.63(+1.47%)
Apr 28, 2003 3232 3256 3168 3242 3,305,761 -73.65(-2.22%)
Apr 25, 2003 3344 3398 3314 3316 3,769,257 -110.74(-3.23%)
Apr 24, 2003 3554 3554 3415 3426 4,091,279 -148.79(-4.16%)
Apr 23, 2003 3612 3620 3560 3575 3,547,596 +6.91(+0.19%)
Apr 22, 2003 3620 3623 3568 3568 2,889,764 -72.07(-1.98%)
Apr 21, 2003 3644 3651 3610 3640 3,653,064 -7.97(-0.22%)
Apr 18, 2003 3629 3663 3629 3648 5,054,278 +71.77(+2.01%)
Apr 17, 2003 3598 3625 3575 3577 3,000,850 -33.41(-0.93%)
Apr 16, 2003 3557 3618 3557 3610 4,171,975 +95.34(+2.71%)
Apr 15, 2003 3520 3525 3498 3515 2,368,043 +21.75(+0.62%)
Apr 14, 2003 3556 3563 3491 3493 2,507,475 -55.28(-1.56%)
Apr 11, 2003 3563 3574 3541 3548 3,101,721 -8.58(-0.24%)
Apr 10, 2003 3553 3601 3550 3557 4,585,675 +3.11(+0.09%)
Apr 09, 2003 3555 3559 3532 3554 3,347,897 -11.80(-0.33%)
Apr 08, 2003 3571 3608 3559 3565 4,251,140 -18.31(-0.51%)
Apr 07, 2003 3529 3600 3508 3584 4,491,954 +170.29(+4.99%)
Apr 04, 2003 3442 3455 3413 3413 2,562,380 +36.68(+1.09%)
Apr 03, 2003 3398 3408 3364 3377 2,111,652 -20.40(-0.60%)
Apr 02, 2003 3348 3398 3348 3397 2,025,082 +12.84(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.