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

Titan International (NY: TWI )

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2004 5085 5118 5045 5087 7,880,455 +16.13(+0.32%)
Mar 30, 2004 4972 5070 4955 5070 6,111,764 +248.56(+5.15%)
Mar 26, 2004 4883 4895 4811 4822 7,234,880 -44.50(-0.91%)
Mar 25, 2004 4907 4907 4778 4866 8,354,421 +31.85(+0.66%)
Mar 24, 2004 4725 4933 4715 4834 12,969,719 -146.48(-2.94%)
Mar 23, 2004 4981 4987 4980 4981 2,873,931 -334.50(-6.29%)
Mar 19, 2004 5148 5319 5146 5315 9,027,321 +163.72(+3.18%)
Mar 18, 2004 5212 5224 5152 5152 6,842,888 -9.19(-0.18%)
Mar 17, 2004 5205 5217 5141 5161 8,504,834 -36.23(-0.70%)
Mar 16, 2004 5402 5402 5197 5197 10,203,554 -190.42(-3.53%)
Mar 12, 2004 5345 5409 5330 5388 7,469,565 +3.29(+0.06%)
Mar 11, 2004 5457 5479 5384 5384 9,543,934 -77.53(-1.42%)
Mar 10, 2004 5405 5463 5377 5462 7,625,085 +56.72(+1.05%)
Mar 09, 2004 5480 5502 5405 5405 8,902,190 -103.86(-1.89%)
Mar 05, 2004 5453 5518 5453 5509 12,878,808 +79.83(+1.47%)
Mar 04, 2004 5468 5485 5427 5429 13,239,901 -33.75(-0.62%)
Mar 03, 2004 5455 5470 5402 5463 13,851,511 +68.00(+1.26%)
Mar 02, 2004 5339 5401 5339 5395 12,820,328 +152.86(+2.92%)
Feb 27, 2004 5255 5272 5216 5242 9,460,683 +38.36(+0.74%)
Feb 26, 2004 5184 5226 5165 5204 8,467,806 +43.11(+0.84%)
Feb 25, 2004 5208 5237 5161 5161 8,550,035 -60.04(-1.15%)
Feb 24, 2004 5237 5244 5175 5221 9,106,486 -12.24(-0.23%)
Feb 20, 2004 5206 5238 5190 5233 11,435,713 +59.26(+1.15%)
Feb 19, 2004 5213 5217 5159 5174 11,148,422 +4.22(+0.08%)
Feb 18, 2004 5158 5182 5150 5169 10,540,387 +27.49(+0.53%)
Feb 17, 2004 5143 5161 5105 5142 10,765,623 +100.57(+1.99%)
Feb 13, 2004 5095 5152 5010 5041 12,645,655 -13.66(-0.27%)
Feb 12, 2004 5105 5105 5044 5055 11,046,785 -26.59(-0.52%)
Feb 11, 2004 5083 5093 5032 5082 11,381,064 +19.78(+0.39%)
Feb 10, 2004 5046 5071 5030 5062 10,878,496 +152.68(+3.11%)
Feb 06, 2004 4889 4953 4889 4909 7,855,940 +20.95(+0.43%)
Feb 05, 2004 4912 4932 4882 4888 7,141,415 -8.49(-0.17%)
Feb 04, 2004 4920 4920 4864 4897 7,595,462 -53.04(-1.07%)
Feb 03, 2004 4997 5004 4950 4950 7,964,727 +5.72(+0.12%)
Jan 30, 2004 4972 4996 4937 4944 8,672,357 -57.64(-1.15%)
Jan 29, 2004 4982 5029 4962 5002 8,975,992 +1.27(+0.03%)
Jan 28, 2004 4990 5012 4961 5000 7,789,288 +4997.58(+183894.88%)
Jan 26, 2004 2.710 2.733 2.702 2.718 38,050 -0.02(-0.57%)
Jan 23, 2004 2.702 2.757 2.702 2.733 114,022 +0.02(+0.58%)
Jan 22, 2004 2.718 2.804 2.702 2.718 96,529 +0.01(+0.29%)
Jan 21, 2004 2.741 2.765 2.702 2.710 34,091 -0.06(-2.26%)
Jan 20, 2004 2.819 2.859 2.757 2.772 91,933 -4903.35(-99.94%)
Jan 16, 2004 4932 4939 4898 4906 6,618,162 -8.30(-0.17%)
Jan 15, 2004 4852 4933 4848 4914 6,362,027 +50.71(+1.04%)
Jan 14, 2004 4886 4900 4852 4864 4,930,168 -7.43(-0.15%)
Jan 13, 2004 4875 4892 4853 4871 4,766,987 +39.58(+0.82%)
Jan 09, 2004 4840 4848 4810 4832 6,338,277 +21.87(+0.45%)
Jan 08, 2004 4836 4868 4801 4810 8,010,438 -2.16(-0.04%)
Jan 07, 2004 4832 4832 4786 4812 7,905,481 +14.56(+0.30%)
Jan 06, 2004 4762 4807 4748 4797 8,514,538 +202.58(+4.41%)
Dec 31, 2003 4578 4610 4553 4595 4,449,052 +48.45(+1.07%)
Dec 30, 2003 4597 4601 4546 4546 3,321,339 -38.23(-0.83%)
Dec 26, 2003 4597 4618 4578 4584 3,730,696 -3.27(-0.07%)
Dec 25, 2003 4594 4621 4581 4588 4,483,782 +9.68(+0.21%)
Dec 24, 2003 4588 4588 4564 4578 3,342,534 +8.15(+0.18%)
Dec 23, 2003 4528 4582 4522 4570 3,977,384 +51.96(+1.15%)
Dec 19, 2003 4498 4544 4484 4518 3,277,670 +13.12(+0.29%)
Dec 18, 2003 4624 4629 4479 4505 5,433,757 -105.90(-2.30%)
Dec 17, 2003 4602 4626 4599 4611 3,176,799 -28.99(-0.62%)
Dec 16, 2003 4629 4640 4600 4640 3,347,642 +44.80(+0.97%)
Dec 12, 2003 4557 4596 4557 4595 3,985,300 +49.83(+1.10%)
Dec 11, 2003 4553 4569 4522 4545 3,386,969 -43.97(-0.96%)
Dec 10, 2003 4606 4606 4566 4589 3,384,160 +9.72(+0.21%)
Dec 09, 2003 4597 4597 4575 4579 2,713,559 -57.41(-1.24%)
Dec 05, 2003 4617 4642 4612 4637 3,690,348 +27.79(+0.60%)
Dec 04, 2003 4638 4642 4607 4609 3,764,150 -20.74(-0.45%)
Dec 03, 2003 4636 4637 4608 4630 4,116,816 +32.33(+0.70%)
Dec 02, 2003 4518 4604 4505 4597 3,883,152 +101.50(+2.26%)
Nov 28, 2003 4584 4587 4496 4496 3,324,914 -94.01(-2.05%)
Nov 27, 2003 4599 4606 4579 4590 3,004,936 -0.45(-0.01%)
Nov 26, 2003 4621 4635 4587 4590 4,804,271 +31.02(+0.68%)
Nov 25, 2003 4578 4581 4545 4559 3,418,124 -9.92(-0.22%)
Nov 21, 2003 4599 4622 4565 4569 4,112,474 -24.49(-0.53%)
Nov 20, 2003 4606 4616 4563 4594 4,457,479 -57.92(-1.25%)
Nov 19, 2003 4654 4673 4614 4652 4,597,166 -10.07(-0.22%)
Nov 18, 2003 4708 4708 4654 4662 4,415,343 -65.09(-1.38%)
Nov 14, 2003 4741 4747 4705 4727 5,460,061 +41.26(+0.88%)
Nov 13, 2003 4718 4737 4686 4686 5,346,166 -30.80(-0.65%)
Nov 12, 2003 4722 4736 4676 4716 5,061,173 -28.94(-0.61%)
Nov 11, 2003 4741 4773 4718 4745 5,188,347 +35.74(+0.76%)
Nov 07, 2003 4825 4842 4667 4710 8,830,431 -100.97(-2.10%)
Nov 06, 2003 4793 4822 4779 4811 6,008,339 +26.10(+0.55%)
Nov 05, 2003 4814 4830 4783 4784 7,043,353 +16.87(+0.35%)
Nov 04, 2003 4742 4776 4719 4768 5,657,206 -16.19(-0.34%)
Oct 31, 2003 4785 4792 4751 4784 5,556,846 +9.60(+0.20%)
Oct 30, 2003 4835 4835 4762 4774 6,644,721 +15.99(+0.34%)
Oct 29, 2003 4697 4767 4695 4758 6,611,267 +91.55(+1.96%)
Oct 28, 2003 4657 4681 4653 4667 3,614,503 +4.95(+0.11%)
Oct 23, 2003 4677 4697 4651 4662 5,509,602 -70.19(-1.48%)
Oct 22, 2003 4735 4758 4709 4732 6,646,253 -15.35(-0.32%)
Oct 21, 2003 4781 4790 4713 4747 7,192,234 -12.87(-0.27%)
Oct 20, 2003 4732 4766 4720 4760 6,667,960 +27.55(+0.58%)
Oct 17, 2003 4749 4760 4712 4733 7,268,845 +5.46(+0.12%)
Oct 16, 2003 4648 4728 4643 4727 7,474,162 +87.22(+1.88%)
Oct 15, 2003 4674 4682 4631 4640 6,383,222 -11.00(-0.24%)
Oct 14, 2003 4715 4715 4651 4651 7,361,288 -26.67(-0.57%)
Oct 13, 2003 4626 4683 4626 4678 7,628,405 +118.00(+2.59%)
Oct 08, 2003 4590 4595 4549 4560 6,305,079 -27.31(-0.60%)
Oct 07, 2003 4600 4605 4564 4587 6,299,716 +4.29(+0.09%)
Oct 06, 2003 4551 4588 4529 4583 7,414,405 +80.99(+1.80%)
Oct 03, 2003 4477 4510 4466 4502 5,102,798 +37.53(+0.84%)
Oct 02, 2003 4421 4467 4417 4464 4,280,252 +92.58(+2.12%)
Oct 01, 2003 4385 4396 4355 4371 2,896,403 -23.30(-0.53%)
Sep 30, 2003 4443 4446 4395 4395 3,085,122 -25.14(-0.57%)
Sep 29, 2003 4421 4440 4407 4420 3,107,850 -5.17(-0.12%)
Sep 26, 2003 4457 4467 4425 4425 3,658,682 -29.86(-0.67%)
Sep 25, 2003 4413 4461 4412 4455 4,496,806 -26.73(-0.60%)
Sep 24, 2003 4467 4482 4447 4482 4,858,920 +30.04(+0.67%)
Sep 23, 2003 4425 4454 4418 4452 3,715,119 +6.47(+0.15%)
Sep 22, 2003 4490 4503 4445 4445 4,768,009 -64.35(-1.43%)
Sep 19, 2003 4535 4550 4501 4509 5,975,907 +5.56(+0.12%)
Sep 18, 2003 4501 4510 4462 4504 4,497,827 +2.88(+0.06%)
Sep 17, 2003 4509 4527 4492 4501 4,845,130 +37.49(+0.84%)
Sep 16, 2003 4391 4464 4390 4464 3,651,021 +59.56(+1.35%)
Sep 15, 2003 4417 4426 4391 4404 3,073,119 -17.28(-0.39%)
Sep 12, 2003 4407 4428 4386 4421 3,276,649 -27.73(-0.62%)
Sep 09, 2003 4532 4543 4449 4449 5,824,473 -36.28(-0.81%)
Sep 08, 2003 4416 4505 4393 4485 4,312,684 +68.91(+1.56%)
Sep 05, 2003 4441 4472 4402 4416 4,100,983 +10.49(+0.24%)
Sep 04, 2003 4449 4466 4405 4406 4,690,376 -37.24(-0.84%)
Sep 03, 2003 4504 4508 4443 4443 6,076,523 -33.50(-0.75%)
Sep 02, 2003 4459 4477 4436 4477 4,739,918 +18.92(+0.42%)
Sep 01, 2003 4457 4485 4426 4458 5,800,724 +32.08(+0.72%)
Aug 29, 2003 4356 4430 4341 4426 5,522,626 +100.02(+2.31%)
Aug 28, 2003 4383 4400 4311 4326 4,989,159 -23.73(-0.55%)
Aug 27, 2003 4368 4407 4341 4349 5,567,827 -3.78(-0.09%)
Aug 26, 2003 4430 4430 4341 4353 5,415,371 -100.72(-2.26%)
Aug 25, 2003 4438 4454 4407 4454 5,633,712 +31.51(+0.71%)
Aug 22, 2003 4424 4459 4409 4422 7,191,978 +27.22(+0.62%)
Aug 21, 2003 4343 4395 4325 4395 5,496,834 +53.46(+1.23%)
Aug 20, 2003 4346 4357 4327 4342 4,587,973 +24.63(+0.57%)
Aug 19, 2003 4375 4382 4306 4317 6,621,482 -3.64(-0.08%)
Aug 18, 2003 4329 4338 4292 4321 5,978,972 +21.98(+0.51%)
Aug 15, 2003 4301 4339 4285 4299 6,339,299 +40.72(+0.96%)
Aug 14, 2003 4279 4299 4237 4258 7,790,310 -4.33(-0.10%)
Aug 13, 2003 4166 4272 4165 4262 6,776,236 +146.48(+3.56%)
Aug 12, 2003 4112 4130 4108 4116 4,010,582 +31.83(+0.78%)
Aug 11, 2003 4103 4103 4053 4084 3,473,284 -14.06(-0.34%)
Aug 08, 2003 4128 4163 4098 4098 5,089,774 -20.77(-0.50%)
Aug 07, 2003 4118 4141 4067 4119 4,930,424 +26.03(+0.64%)
Aug 06, 2003 4084 4113 4078 4093 3,546,064 -26.33(-0.64%)
Aug 05, 2003 4232 4235 4119 4119 4,802,483 -92.21(-2.19%)
Aug 04, 2003 4224 4229 4199 4211 4,154,610 -10.43(-0.25%)
Aug 01, 2003 4202 4236 4201 4222 5,183,750 +56.52(+1.36%)
Jul 31, 2003 4147 4173 4120 4165 4,819,593 +8.74(+0.21%)
Jul 30, 2003 4172 4194 4134 4156 4,665,350 -27.63(-0.66%)
Jul 29, 2003 4279 4280 4181 4184 5,845,414 -85.63(-2.01%)
Jul 28, 2003 4289 4311 4263 4270 7,629,937 +44.68(+1.06%)
Jul 25, 2003 4221 4261 4213 4225 6,248,387 -6.27(-0.15%)
Jul 24, 2003 4170 4231 4155 4231 6,694,518 +89.96(+2.17%)
Jul 23, 2003 4150 4187 4133 4141 5,395,452 +21.05(+0.51%)
Jul 22, 2003 4093 4129 4083 4120 5,297,390 +32.67(+0.80%)
Jul 21, 2003 4181 4189 4088 4088 5,752,204 -53.32(-1.29%)
Jul 18, 2003 4144 4172 4112 4141 6,302,781 -9.50(-0.23%)
Jul 17, 2003 4221 4253 4150 4150 8,320,202 -89.56(-2.11%)
Jul 16, 2003 4200 4257 4188 4240 8,635,073 +61.09(+1.46%)
Jul 15, 2003 4229 4232 4171 4179 7,691,992 -11.03(-0.26%)
Jul 14, 2003 4138 4222 4130 4190 7,775,498 +86.14(+2.10%)
Jul 11, 2003 4099 4113 4056 4104 7,342,646 -33.22(-0.80%)
Jul 10, 2003 4204 4228 4137 4137 8,061,512 -59.94(-1.43%)
Jul 09, 2003 4203 4237 4184 4197 8,665,973 -7.10(-0.17%)
Jul 08, 2003 4207 4242 4169 4204 10,508,721 +35.80(+0.86%)
Jul 07, 2003 4094 4170 4084 4168 9,480,347 +133.46(+3.31%)
Jul 04, 2003 4015 4035 3983 4035 7,316,343 +44.28(+1.11%)
Jul 03, 2003 4047 4071 3991 3991 9,934,139 +0.06(+0.00%)
Jul 02, 2003 3975 4011 3953 3990 8,368,977 +60.66(+1.54%)
Jul 01, 2003 3833 3930 3833 3930 6,303,802 +114.06(+2.99%)
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.