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 (%)
Dec 29, 2006 6091 6095 6046 6056 5,796,893 -0.20(-0.00%)
Dec 28, 2006 6078 6101 6056 6056 6,556,618 +4.38(+0.07%)
Dec 27, 2006 6006 6069 6006 6052 6,505,034 +63.27(+1.06%)
Dec 26, 2006 5998 6005 5980 5989 4,835,171 +20.26(+0.34%)
Dec 22, 2006 5996 6019 5963 5969 6,035,153 -21.47(-0.36%)
Dec 21, 2006 5974 6001 5964 5990 6,208,294 +38.74(+0.65%)
Dec 20, 2006 5972 5990 5951 5951 5,911,044 -20.16(-0.34%)
Dec 19, 2006 5928 5990 5922 5971 5,476,915 +5956.48(+39819.51%)
Dec 18, 2006 15.15 15.19 14.86 14.96 135,345 -5843.53(-99.74%)
Dec 15, 2006 5840 5868 5818 5858 4,855,345 +23.58(+0.40%)
Dec 14, 2006 5858 5870 5771 5835 5,865,332 -6.47(-0.11%)
Dec 13, 2006 5956 5956 5828 5841 6,433,275 -120.27(-2.02%)
Dec 12, 2006 5980 5980 5939 5962 5,260,361 +5946.74(+39879.68%)
Dec 11, 2006 14.96 15.05 14.86 14.91 95,252 -6005.00(-99.75%)
Dec 08, 2006 6028 6044 6006 6020 6,488,945 -5.34(-0.09%)
Dec 07, 2006 5979 6028 5969 6025 5,968,502 +65.34(+1.10%)
Dec 06, 2006 6031 6033 5933 5960 7,864,367 -29.06(-0.49%)
Dec 05, 2006 5969 5999 5945 5989 7,747,663 +5974.28(+40662.37%)
Dec 04, 2006 14.88 14.90 14.68 14.69 186,802 -5912.18(-99.75%)
Dec 01, 2006 5895 5927 5874 5927 7,312,257 +73.25(+1.25%)
Nov 30, 2006 5855 5884 5820 5854 6,732,823 +22.91(+0.39%)
Nov 29, 2006 5833 5861 5831 5831 6,417,186 -41.68(-0.71%)
Nov 28, 2006 5870 5879 5846 5872 7,136,563 +5857.44(+39177.84%)
Nov 27, 2006 15.16 15.23 14.94 14.95 254,731 -5768.58(-99.74%)
Nov 24, 2006 5773 5820 5770 5784 6,649,573 +28.13(+0.49%)
Nov 23, 2006 5741 5757 5728 5755 5,879,122 +30.61(+0.53%)
Nov 22, 2006 5685 5733 5674 5725 5,313,734 +37.76(+0.66%)
Nov 21, 2006 5691 5694 5662 5687 5,268,533 +5672.02(+37799.13%)
Nov 20, 2006 14.86 15.03 14.86 15.01 407,314 -5668.89(-99.74%)
Nov 17, 2006 5696 5710 5670 5684 6,001,189 +16.16(+0.29%)
Nov 16, 2006 5682 5693 5662 5668 6,290,523 +25.69(+0.46%)
Nov 15, 2006 5628 5652 5614 5642 6,264,220 +53.24(+0.95%)
Nov 14, 2006 5625 5632 5589 5589 4,781,288 +5574.47(+38873.57%)
Nov 13, 2006 13.98 14.37 13.98 14.34 318,956 -5586.27(-99.74%)
Nov 10, 2006 5647 5672 5597 5601 7,045,141 -21.31(-0.38%)
Nov 09, 2006 5639 5645 5621 5622 5,334,163 -4.94(-0.09%)
Nov 08, 2006 5638 5654 5624 5627 5,825,750 +50.29(+0.90%)
Nov 07, 2006 5511 5608 5511 5577 4,892,118 +5562.40(+39261.15%)
Nov 06, 2006 14.18 14.21 13.93 14.17 217,830 -5529.24(-99.74%)
Nov 03, 2006 5489 5552 5486 5543 4,290,978 +50.21(+0.91%)
Nov 02, 2006 5510 5528 5493 5493 3,901,028 -5.74(-0.10%)
Nov 01, 2006 5498 5502 5486 5499 3,055,499 +20.45(+0.37%)
Oct 31, 2006 5521 5521 5478 5478 3,599,947 +5463.99(+37670.97%)
Oct 30, 2006 14.49 14.88 14.09 14.50 1,368,909 -0.45(-2.99%)
Oct 27, 2006 15.12 15.12 14.76 14.95 163,053 -0.20(-1.34%)
Oct 26, 2006 15.42 15.47 15.12 15.15 190,378 -0.19(-1.23%)
Oct 25, 2006 14.94 15.34 14.94 15.34 375,138 +0.42(+2.78%)
Oct 24, 2006 14.99 15.08 14.85 14.93 405,399 -0.13(-0.83%)
Oct 23, 2006 15.23 15.37 15.04 15.05 250,517 -0.24(-1.59%)
Oct 20, 2006 15.66 15.66 14.98 15.30 537,170 -0.48(-3.03%)
Oct 19, 2006 15.63 16.14 15.55 15.77 527,977 +0.14(+0.90%)
Oct 18, 2006 15.55 15.66 15.47 15.63 262,137 +0.16(+1.01%)
Oct 17, 2006 15.62 15.62 15.43 15.48 511,761 -0.17(-1.10%)
Oct 16, 2006 15.33 15.72 15.32 15.65 307,720 +0.29(+1.89%)
Oct 13, 2006 15.30 15.39 15.20 15.36 256,263 +0.05(+0.31%)
Oct 12, 2006 15.27 15.43 15.19 15.31 275,160 +0.05(+0.31%)
Oct 11, 2006 15.08 15.47 15.05 15.26 429,404 +0.18(+1.19%)
Oct 10, 2006 14.45 15.08 14.43 15.08 460,942 +0.67(+4.67%)
Oct 09, 2006 14.10 14.61 14.08 14.41 573,815 +0.27(+1.94%)
Oct 06, 2006 14.18 14.22 14.07 14.14 618,633 -0.04(-0.28%)
Oct 05, 2006 14.25 14.25 14.13 14.18 719,504 -0.08(-0.55%)
Oct 04, 2006 14.07 14.41 13.99 14.25 320,616 +0.14(+1.00%)
Oct 03, 2006 13.87 14.25 13.77 14.11 253,709 +0.23(+1.64%)
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.