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 (%)
Feb 27, 2009 4453 4461 4398 4424 3,132,059 +24.30(+0.55%)
Feb 26, 2009 4404 4454 4394 4399 3,657,507 +62.23(+1.43%)
Feb 25, 2009 4315 4359 4302 4337 2,900,183 -46.60(-1.06%)
Feb 24, 2009 4327 4391 4279 4384 2,925,311 +4376.72(+63414.52%)
Feb 23, 2009 7.401 7.558 6.892 6.902 234,735 -4426.74(-99.84%)
Feb 20, 2009 4381 4475 4340 4434 3,467,104 +29.86(+0.68%)
Feb 19, 2009 4362 4426 4335 4404 3,286,098 +6.45(+0.15%)
Feb 18, 2009 4477 4489 4381 4397 3,201,928 -97.39(-2.17%)
Feb 17, 2009 4509 4511 4480 4495 3,457,298 +122.22(+2.80%)
Feb 13, 2009 4485 4498 4372 4372 4,042,401 -107.23(-2.39%)
Feb 12, 2009 4355 4480 4355 4480 3,826,869 +48.80(+1.10%)
Feb 11, 2009 4429 4439 4397 4431 3,043,599 +30.85(+0.70%)
Feb 10, 2009 4467 4479 4400 4400 3,696,937 +4391.42(+50686.31%)
Feb 09, 2009 8.693 8.772 8.400 8.664 294,185 -4262.84(-99.80%)
Feb 06, 2009 4289 4329 4272 4272 2,907,333 -26.16(-0.61%)
Feb 05, 2009 4330 4330 4275 4298 3,114,285 +16.80(+0.39%)
Feb 04, 2009 4210 4298 4205 4281 2,981,697 +110.46(+2.65%)
Feb 03, 2009 4187 4195 4151 4170 2,451,345 +4162.25(+51040.18%)
Feb 02, 2009 7.587 8.253 7.411 8.155 362,727 +0.56(+7.35%)
Jan 30, 2009 8.125 8.223 7.558 7.597 0 -0.44(-5.48%)
Jan 29, 2009 8.576 8.576 7.705 8.037 319,417 -0.71(-8.17%)
Jan 28, 2009 8.233 8.762 8.233 8.752 425,400 +0.73(+9.16%)
Jan 27, 2009 7.695 8.204 7.695 8.018 321,297 +0.38(+5.00%)
Jan 26, 2009 8.028 8.028 7.284 7.636 409,768 -0.44(-5.45%)
Jan 23, 2009 7.352 8.635 7.342 8.077 377,168 +0.46(+6.04%)
Jan 22, 2009 7.900 8.106 7.401 7.616 378,253 -0.57(-6.94%)
Jan 21, 2009 7.313 8.243 7.068 8.184 371,614 +1.04(+14.52%)
Jan 20, 2009 7.636 7.636 6.941 7.146 589,495 -4222.77(-99.83%)
Jan 16, 2009 4259 4260 4225 4230 2,966,988 -196.48(-4.44%)
Jan 15, 2009 4443 4483 4426 4426 3,121,435 -10.66(-0.24%)
Jan 14, 2009 4349 4437 4330 4437 2,749,004 +76.81(+1.76%)
Jan 13, 2009 4393 4428 4338 4360 3,072,609 +4351.52(+49831.63%)
Jan 12, 2009 9.692 9.741 8.546 8.732 503,487 -4431.68(-99.80%)
Jan 09, 2009 4572 4589 4437 4440 4,043,627 -248.71(-5.30%)
Jan 08, 2009 4680 4716 4653 4689 4,767,038 +61.26(+1.32%)
Jan 07, 2009 4620 4655 4581 4628 4,429,541 +28.34(+0.62%)
Jan 06, 2009 4626 4678 4589 4600 3,704,700 +4589.41(+45382.16%)
Jan 05, 2009 8.997 11.21 8.987 10.11 818,613 +1.16(+12.90%)
Jan 02, 2009 8.086 9.144 8.086 8.958 0 -4483.58(-99.80%)
Dec 31, 2008 4369 4505 4369 4493 3,263,421 +169.24(+3.91%)
Dec 30, 2008 4336 4336 4289 4323 1,867,263 +4316.17(+60561.55%)
Dec 29, 2008 6.912 7.195 6.853 7.127 595,113 -4313.52(-99.84%)
Dec 26, 2008 4337 4341 4294 4321 2,259,307 -9.43(-0.22%)
Dec 25, 2008 4239 4346 4235 4330 3,143,908 +16.86(+0.39%)
Dec 24, 2008 4422 4428 4268 4313 3,323,280 -126.95(-2.86%)
Dec 23, 2008 4636 4651 4440 4440 4,418,509 +4433.10(+62719.14%)
Dec 22, 2008 7.332 7.411 6.833 7.068 443,832 -4589.02(-99.85%)
Dec 19, 2008 4576 4596 4528 4596 4,229,332 +45.81(+1.01%)
Dec 18, 2008 4607 4626 4531 4550 5,511,696 +30.47(+0.67%)
Dec 17, 2008 4474 4520 4437 4520 3,605,208 +3.10(+0.07%)
Dec 16, 2008 4508 4578 4492 4517 3,968,241 +4509.85(+65716.31%)
Dec 15, 2008 7.920 7.920 6.853 6.863 1,092,267 -4550.82(-99.85%)
Dec 12, 2008 4567 4596 4520 4558 5,563,383 -3.23(-0.07%)
Dec 11, 2008 4377 4561 4377 4561 5,226,499 +182.30(+4.16%)
Dec 10, 2008 4385 4429 4363 4379 4,651,611 +53.19(+1.23%)
Dec 09, 2008 4189 4331 4189 4325 3,847,707 +4316.78(+49937.65%)
Dec 08, 2008 6.510 8.732 6.491 8.644 1,105,036 -4156.85(-99.79%)
Dec 05, 2008 4256 4256 4121 4165 3,827,890 -51.20(-1.21%)
Dec 04, 2008 4255 4287 4199 4217 4,090,002 -48.67(-1.14%)
Dec 03, 2008 4220 4265 4202 4265 3,643,207 -158.06(-3.57%)
Dec 02, 2008 4343 4472 4325 4423 4,289,190 +4416.79(+66642.01%)
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.