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 29, 2019 5.848 5.997 5.775 5.927 1,185,990 +0.12(+2.05%)
Mar 28, 2019 5.808 5.917 5.729 5.808 328,667 -0.00(-0.09%)
Mar 27, 2019 5.654 5.843 5.615 5.813 458,531 +0.12(+2.09%)
Mar 26, 2019 5.625 5.704 5.506 5.694 637,698 +0.29(+5.32%)
Mar 25, 2019 5.307 5.525 5.238 5.406 525,113 +0.14(+2.64%)
Mar 22, 2019 5.416 5.496 5.218 5.267 688,613 -0.24(-4.32%)
Mar 21, 2019 5.416 5.595 5.382 5.506 457,272 +0.09(+1.65%)
Mar 20, 2019 5.367 5.565 5.357 5.416 650,894 +0.03(+0.55%)
Mar 19, 2019 5.248 5.426 5.224 5.387 415,919 +0.19(+3.63%)
Mar 18, 2019 5.059 5.198 4.955 5.198 1,055,978 +0.12(+2.34%)
Mar 15, 2019 4.652 5.079 4.652 5.079 1,354,645 +0.44(+9.40%)
Mar 14, 2019 4.543 4.692 4.454 4.643 775,951 +0.10(+2.18%)
Mar 13, 2019 4.672 4.765 4.484 4.543 781,147 -0.11(-2.35%)
Mar 12, 2019 4.643 4.871 4.603 4.652 555,907 +0.04(+0.86%)
Mar 11, 2019 4.434 4.677 4.345 4.613 998,984 +0.20(+4.49%)
Mar 08, 2019 4.771 4.811 4.414 4.414 1,423,093 -0.38(-7.87%)
Mar 07, 2019 5.843 5.843 4.315 4.791 1,466,096 -1.37(-22.22%)
Mar 06, 2019 6.329 6.398 6.071 6.160 357,052 -0.18(-2.82%)
Mar 05, 2019 6.408 6.468 6.279 6.339 203,959 -0.08(-1.24%)
Mar 04, 2019 6.230 6.488 6.230 6.418 263,575 +0.15(+2.37%)
Mar 01, 2019 6.259 6.537 6.180 6.269 338,510 +0.06(+0.96%)
Feb 28, 2019 6.259 6.319 6.131 6.210 291,619 -0.10(-1.57%)
Feb 27, 2019 6.111 6.537 5.952 6.309 385,104 +0.22(+3.58%)
Feb 26, 2019 6.140 6.250 6.081 6.091 336,878 -0.09(-1.44%)
Feb 25, 2019 6.289 6.428 6.140 6.180 241,514 -0.09(-1.42%)
Feb 22, 2019 6.180 6.279 6.121 6.269 234,275 +0.12(+1.94%)
Feb 21, 2019 6.150 6.269 6.091 6.150 309,648 -0.10(-1.59%)
Feb 20, 2019 5.873 6.259 5.863 6.250 409,532 +0.30(+5.00%)
Feb 19, 2019 5.754 6.071 5.724 5.952 421,600 +0.29(+5.08%)
Feb 15, 2019 5.595 5.689 5.406 5.664 449,700 +0.11(+1.96%)
Feb 14, 2019 5.396 5.635 5.387 5.555 318,505 +0.12(+2.19%)
Feb 13, 2019 5.575 5.644 5.307 5.436 259,246 -0.10(-1.79%)
Feb 12, 2019 5.367 5.545 5.317 5.535 248,909 +0.22(+4.10%)
Feb 11, 2019 5.446 5.446 5.218 5.317 195,863 -0.06(-1.11%)
Feb 08, 2019 5.416 5.456 5.248 5.377 202,924 -0.06(-1.09%)
Feb 07, 2019 5.575 5.625 5.421 5.436 239,882 -0.16(-2.84%)
Feb 06, 2019 5.615 5.654 5.535 5.595 173,947 +0.07(+1.26%)
Feb 05, 2019 5.565 5.635 5.486 5.525 166,154 -0.03(-0.54%)
Feb 04, 2019 5.545 5.555 5.476 5.555 164,149 -0.01(-0.18%)
Feb 01, 2019 5.575 5.644 5.496 5.565 246,271 -0.01(-0.18%)
Jan 31, 2019 5.515 5.635 5.456 5.575 392,821 +0.06(+1.08%)
Jan 30, 2019 5.476 5.585 5.297 5.515 313,909 +0.14(+2.58%)
Jan 29, 2019 5.595 5.605 5.347 5.377 257,076 -0.20(-3.56%)
Jan 28, 2019 5.625 5.635 5.466 5.575 268,035 -0.13(-2.26%)
Jan 25, 2019 5.793 5.853 5.674 5.704 130,545 +0.01(+0.17%)
Jan 24, 2019 5.734 5.793 5.664 5.694 169,559 -0.03(-0.52%)
Jan 23, 2019 5.793 5.793 5.615 5.724 221,709 -0.04(-0.69%)
Jan 22, 2019 5.813 5.902 5.708 5.763 292,113 -0.11(-1.86%)
Jan 18, 2019 5.783 5.962 5.724 5.873 496,071 +0.14(+2.42%)
Jan 17, 2019 5.545 5.823 5.515 5.734 260,200 +0.13(+2.30%)
Jan 16, 2019 5.506 5.704 5.357 5.605 302,606 +0.12(+2.17%)
Jan 15, 2019 5.932 5.992 5.436 5.486 273,432 -0.43(-7.21%)
Jan 14, 2019 5.982 6.091 5.902 5.912 240,364 -0.08(-1.32%)
Jan 11, 2019 5.823 6.101 5.763 5.992 285,788 +0.09(+1.51%)
Jan 10, 2019 5.763 5.957 5.674 5.902 211,413 +0.06(+1.02%)
Jan 09, 2019 5.873 5.952 5.783 5.843 301,372 +0.00(+0.00%)
Jan 08, 2019 5.952 5.962 5.684 5.843 364,533 -0.03(-0.51%)
Jan 07, 2019 5.148 6.051 5.079 5.873 575,990 +0.72(+14.07%)
Jan 04, 2019 4.841 5.615 4.791 5.148 1,033,373 +0.45(+9.49%)
Jan 03, 2019 4.722 4.930 4.692 4.702 454,301 -0.07(-1.46%)
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.