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

Titan International (NY: TWI )

11.55 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 20.12 20.35 19.78 19.84 607,269 -0.16(-0.82%)
Mar 29, 2007 19.78 20.11 19.73 20.00 268,521 +0.15(+0.75%)
Mar 28, 2007 19.61 20.02 19.56 19.85 448,556 +0.19(+0.96%)
Mar 27, 2007 19.74 19.77 19.35 19.67 314,104 -0.17(-0.87%)
Mar 26, 2007 19.52 19.88 19.29 19.84 418,934 +0.27(+1.36%)
Mar 23, 2007 19.88 20.09 19.53 19.57 613,525 -0.39(-1.96%)
Mar 22, 2007 20.04 20.13 19.85 19.96 511,633 +0.00(+0.00%)
Mar 21, 2007 20.25 20.41 19.90 19.96 1,031,183 -0.28(-1.39%)
Mar 20, 2007 19.78 20.46 19.74 20.25 655,917 +0.51(+2.58%)
Mar 19, 2007 19.70 20.04 19.60 19.74 593,990 +0.53(+2.77%)
Mar 16, 2007 19.67 19.67 18.95 19.20 510,228 -0.36(-1.84%)
Mar 15, 2007 19.50 20.03 19.45 19.56 469,625 +0.14(+0.73%)
Mar 14, 2007 19.70 19.70 19.05 19.42 468,858 -0.28(-1.43%)
Mar 13, 2007 20.12 20.21 19.55 19.70 585,562 -0.41(-2.02%)
Mar 12, 2007 19.89 20.14 19.80 20.11 491,076 -5911.58(-99.66%)
Mar 09, 2007 5888 5932 5882 5932 4,579,035 +72.82(+1.24%)
Mar 08, 2007 5887 5889 5834 5859 4,958,259 +23.36(+0.40%)
Mar 07, 2007 5779 5837 5756 5836 4,239,904 +83.41(+1.45%)
Mar 06, 2007 5925 5925 5722 5752 5,631,924 +5733.75(+31246.76%)
Mar 05, 2007 18.01 18.56 17.85 18.35 399,142 -5995.42(-99.69%)
Mar 02, 2007 6036 6079 6002 6014 5,401,836 +5994.77(+31551.59%)
Mar 01, 2007 18.95 19.02 18.58 19.00 233,791 -0.14(-0.74%)
Feb 28, 2007 18.95 19.58 18.88 19.14 952,018 +0.37(+1.96%)
Feb 27, 2007 19.34 19.38 18.51 18.77 1,052,123 -0.87(-4.43%)
Feb 26, 2007 19.36 19.67 19.36 19.64 457,622 +0.37(+1.91%)
Feb 23, 2007 19.29 19.51 18.98 19.27 510,356 -0.05(-0.24%)
Feb 22, 2007 19.70 19.77 19.22 19.32 299,804 -0.36(-1.83%)
Feb 21, 2007 19.93 19.93 19.42 19.68 994,026 -0.23(-1.14%)
Feb 20, 2007 19.34 19.97 19.15 19.91 441,789 +0.59(+3.04%)
Feb 16, 2007 18.99 19.41 18.98 19.32 480,861 +0.35(+1.86%)
Feb 15, 2007 18.77 19.03 18.69 18.97 502,440 +0.20(+1.09%)
Feb 14, 2007 18.63 19.02 18.60 18.76 935,036 +0.33(+1.78%)
Feb 13, 2007 18.29 18.55 18.19 18.44 1,203,430 +0.34(+1.90%)
Feb 12, 2007 17.72 18.13 17.63 18.09 290,961 -6123.76(-99.71%)
Feb 09, 2007 6168 6175 6101 6142 3,696,732 -6.15(-0.10%)
Feb 08, 2007 6183 6183 6148 6148 4,104,302 -20.11(-0.33%)
Feb 07, 2007 6122 6168 6111 6168 4,466,161 +72.54(+1.19%)
Feb 06, 2007 6098 6128 6087 6096 3,557,556 +6077.67(+33961.84%)
Feb 05, 2007 18.01 18.04 17.85 17.90 256,774 -6013.78(-99.70%)
Feb 02, 2007 6071 6076 6015 6032 3,455,919 +1.49(+0.02%)
Feb 01, 2007 6077 6092 5982 6030 4,060,379 -31.54(-0.52%)
Jan 31, 2007 6080 6092 6050 6062 3,843,314 -9.30(-0.15%)
Jan 30, 2007 6134 6139 6067 6071 4,013,901 +6054.49(+36603.59%)
Jan 29, 2007 16.33 16.59 16.33 16.54 394,546 -6189.18(-99.73%)
Jan 26, 2007 6252 6258 6201 6206 5,537,693 -9.22(-0.15%)
Jan 25, 2007 6221 6226 6200 6215 5,731,519 +65.14(+1.06%)
Jan 24, 2007 6138 6163 6123 6150 4,846,152 +7.75(+0.13%)
Jan 23, 2007 6161 6164 6096 6142 5,486,619 +6125.61(+37262.90%)
Jan 22, 2007 16.33 16.56 15.90 16.44 1,101,409 -6166.89(-99.73%)
Jan 19, 2007 6150 6185 6132 6183 5,410,263 +47.93(+0.78%)
Jan 18, 2007 6076 6141 6068 6135 5,128,591 +32.81(+0.54%)
Jan 17, 2007 6103 6133 6094 6103 4,780,011 +6.72(+0.11%)
Jan 16, 2007 6117 6120 6063 6096 4,874,498 +129.19(+2.17%)
Jan 12, 2007 6049 6069 5952 5967 7,323,238 -62.63(-1.04%)
Jan 11, 2007 6060 6069 6017 6029 6,579,857 -71.65(-1.17%)
Jan 10, 2007 6092 6131 6092 6101 5,766,249 +41.74(+0.69%)
Jan 09, 2007 6092 6107 6059 6059 5,480,746 +6043.56(+38583.44%)
Jan 08, 2007 15.94 15.94 15.59 15.66 335,938 -6198.47(-99.75%)
Jan 05, 2007 6211 6231 6188 6214 7,300,255 +13.47(+0.22%)
Jan 04, 2007 6230 6265 6201 6201 7,599,038 -2.74(-0.04%)
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.