Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	10.13	10.31	10.08	10.23	381,576	+0.17(+1.69%)
May 05, 2023	9.910	10.07	9.780	10.06	385,410	+0.31(+3.18%)
May 04, 2023	9.870	10.16	9.570	9.750	582,292	+0.00(+0.00%)
May 03, 2023	9.850	10.17	9.740	9.750	537,635	-0.11(-1.12%)
May 02, 2023	9.720	9.880	9.541	9.860	401,925	+0.02(+0.20%)
May 01, 2023	9.790	9.930	9.720	9.840	332,250	+0.08(+0.82%)
Apr 28, 2023	9.380	9.820	9.380	9.760	376,189	+0.23(+2.41%)
Apr 27, 2023	9.460	9.590	9.230	9.530	338,276	+0.07(+0.74%)
Apr 26, 2023	9.560	9.690	9.390	9.460	385,067	-0.21(-2.17%)
Apr 25, 2023	10.05	10.16	9.650	9.670	394,072	-0.56(-5.47%)
Apr 24, 2023	10.25	10.34	10.11	10.23	249,340	-0.02(-0.20%)
Apr 21, 2023	10.34	10.35	10.20	10.25	320,747	-0.10(-0.97%)
Apr 20, 2023	10.24	10.39	10.17	10.35	420,698	-0.01(-0.10%)
Apr 19, 2023	10.71	10.71	9.970	10.36	437,250	-0.54(-4.95%)
Apr 18, 2023	10.98	11.10	10.76	10.90	267,110	-0.08(-0.73%)
Apr 17, 2023	10.97	11.13	10.84	10.98	396,727	+0.06(+0.55%)
Apr 14, 2023	10.52	10.96	10.52	10.92	464,402	+0.44(+4.20%)
Apr 13, 2023	10.42	10.52	10.26	10.48	476,621	+0.11(+1.06%)
Apr 12, 2023	10.50	10.62	10.36	10.37	441,710	+0.01(+0.10%)
Apr 11, 2023	10.09	10.58	10.09	10.36	542,168	+0.34(+3.39%)
Apr 10, 2023	9.620	10.08	9.530	10.02	761,462	+0.37(+3.83%)
Apr 06, 2023	9.810	9.860	9.640	9.650	382,677	-0.09(-0.92%)
Apr 05, 2023	10.00	10.05	9.640	9.740	657,695	-0.37(-3.66%)
Apr 04, 2023	10.55	10.55	9.930	10.11	620,194	-0.49(-4.62%)
Apr 03, 2023	10.57	10.89	10.44	10.60	554,914	+0.12(+1.15%)
Mar 31, 2023	10.57	10.59	10.36	10.48	981,429	+0.00(+0.00%)
Mar 30, 2023	10.59	10.64	10.38	10.48	388,382	+0.03(+0.29%)
Mar 29, 2023	10.67	10.74	10.35	10.45	482,176	-0.10(-0.95%)
Mar 28, 2023	10.64	10.70	10.51	10.55	400,646	-0.05(-0.47%)
Mar 27, 2023	10.43	10.64	10.36	10.60	456,478	+0.21(+2.02%)
Mar 24, 2023	10.29	10.47	10.11	10.39	394,936	-0.09(-0.86%)
Mar 23, 2023	10.71	10.81	10.42	10.48	528,497	-0.11(-1.04%)
Mar 22, 2023	10.51	10.90	10.46	10.59	861,031	+0.08(+0.76%)
Mar 21, 2023	10.73	10.89	10.40	10.51	486,856	+0.10(+0.96%)
Mar 20, 2023	10.24	10.77	10.24	10.41	552,176	+0.25(+2.46%)
Mar 17, 2023	10.34	10.52	10.12	10.16	2,191,335	-0.43(-4.06%)
Mar 16, 2023	10.27	10.86	10.18	10.59	718,348	+0.22(+2.12%)
Mar 15, 2023	10.89	11.00	10.12	10.37	1,697,566	-0.89(-7.90%)
Mar 14, 2023	11.84	11.94	11.11	11.26	946,701	-0.15(-1.31%)
Mar 13, 2023	11.91	12.07	11.40	11.41	662,041	-0.81(-6.63%)
Mar 10, 2023	12.90	13.06	12.08	12.22	619,240	-0.70(-5.42%)
Mar 09, 2023	13.20	13.27	12.84	12.92	539,862	-0.39(-2.93%)
Mar 08, 2023	12.31	13.31	12.31	13.31	755,292	+1.00(+8.12%)
Mar 07, 2023	12.60	12.68	12.09	12.31	1,118,982	-0.39(-3.07%)
Mar 06, 2023	13.44	13.45	12.53	12.70	817,951	-0.69(-5.15%)
Mar 03, 2023	13.31	13.46	12.86	13.39	635,011	+0.20(+1.52%)
Mar 02, 2023	12.73	13.26	12.63	13.19	680,890	+0.28(+2.17%)
Mar 01, 2023	12.50	13.14	12.24	12.91	1,070,643	+0.50(+4.03%)
Feb 28, 2023	14.75	14.78	11.16	12.41	3,225,750	-2.73(-18.03%)
Feb 27, 2023	15.24	15.43	15.12	15.14	472,811	+0.09(+0.60%)
Feb 24, 2023	15.19	15.19	14.85	15.05	380,264	-0.37(-2.40%)
Feb 23, 2023	15.34	15.55	15.07	15.42	327,260	+0.24(+1.58%)
Feb 22, 2023	15.12	15.26	14.97	15.18	444,857	+0.05(+0.33%)
Feb 21, 2023	15.61	15.75	15.10	15.13	288,261	-0.67(-4.24%)
Feb 17, 2023	15.50	16.03	15.37	15.80	311,690	+0.41(+2.66%)
Feb 16, 2023	15.15	15.53	15.06	15.39	233,331	+0.03(+0.20%)
Feb 15, 2023	15.05	15.48	14.81	15.36	227,589	+0.15(+0.99%)
Feb 14, 2023	15.33	15.34	15.03	15.21	185,955	-0.16(-1.04%)
Feb 13, 2023	15.28	15.47	15.04	15.37	214,770	+0.06(+0.39%)
Feb 10, 2023	15.45	15.49	14.93	15.31	394,083	-0.22(-1.42%)
Feb 09, 2023	15.73	15.94	15.45	15.53	481,195	-0.06(-0.38%)
Feb 08, 2023	15.83	15.96	15.57	15.59	499,285	-0.37(-2.32%)
Feb 07, 2023	15.80	15.99	15.58	15.96	339,046	+0.11(+0.69%)
Feb 06, 2023	16.05	16.18	15.75	15.85	262,769	-0.25(-1.55%)
Feb 03, 2023	15.91	16.50	15.91	16.10	398,666	-0.06(-0.37%)
Feb 02, 2023	16.63	16.74	15.95	16.16	335,889	-0.45(-2.71%)
Feb 01, 2023	16.66	16.83	16.35	16.61	320,952	-0.08(-0.48%)
Jan 31, 2023	16.37	16.69	16.27	16.69	291,081	+0.35(+2.14%)
Jan 30, 2023	16.19	16.52	16.19	16.34	216,911	-0.07(-0.43%)
Jan 27, 2023	16.42	16.63	16.27	16.41	191,037	-0.09(-0.55%)
Jan 26, 2023	16.33	16.52	16.03	16.50	218,374	+0.35(+2.17%)
Jan 25, 2023	16.07	16.23	15.81	16.15	162,874	-0.06(-0.37%)
Jan 24, 2023	16.04	16.46	12.79	16.21	178,421	-0.05(-0.31%)
Jan 23, 2023	16.26	16.42	16.02	16.26	210,144	-0.01(-0.06%)
Jan 20, 2023	16.30	16.37	16.10	16.27	191,643	+0.15(+0.93%)
Jan 19, 2023	16.28	16.31	15.91	16.12	287,540	-0.34(-2.07%)
Jan 18, 2023	16.75	17.02	16.46	16.46	221,937	-0.25(-1.50%)
Jan 17, 2023	17.14	17.23	16.41	16.71	339,948	-0.41(-2.39%)
Jan 13, 2023	16.89	17.16	16.53	17.12	243,159	+0.05(+0.29%)
Jan 12, 2023	16.81	17.29	16.81	17.07	318,578	+0.32(+1.91%)
Jan 11, 2023	16.75	16.84	16.32	16.75	346,349	+0.10(+0.60%)
Jan 10, 2023	15.75	16.68	15.75	16.65	521,675	+0.96(+6.12%)
Jan 09, 2023	16.23	16.26	15.62	15.69	449,194	-0.26(-1.63%)
Jan 06, 2023	15.17	16.30	15.17	15.95	478,203	+0.95(+6.33%)
Jan 05, 2023	15.06	15.19	14.87	15.00	338,102	-0.17(-1.12%)
Jan 04, 2023	15.16	15.44	15.01	15.17	366,701	+0.25(+1.68%)
Jan 03, 2023	15.42	15.72	14.90	14.92	411,892	-0.40(-2.61%)
Dec 30, 2022	15.34	15.50	15.21	15.32	624,223	-0.08(-0.52%)
Dec 29, 2022	14.99	15.49	14.98	15.40	358,809	+0.54(+3.63%)
Dec 28, 2022	15.09	15.35	14.85	14.86	435,184	-0.21(-1.39%)
Dec 27, 2022	15.44	15.60	14.99	15.07	476,201	-0.52(-3.34%)
Dec 23, 2022	14.80	15.76	14.47	15.59	742,619	+0.96(+6.56%)
Dec 22, 2022	15.19	15.19	14.20	14.63	577,972	-0.71(-4.63%)
Dec 21, 2022	14.95	15.37	14.77	15.34	684,820	+0.51(+3.44%)
Dec 20, 2022	14.67	15.11	14.59	14.83	361,771	+0.06(+0.41%)
Dec 19, 2022	15.40	15.59	14.52	14.77	774,595	-0.66(-4.28%)
Dec 16, 2022	13.23	16.35	13.07	15.43	3,740,652	+2.20(+16.63%)
Dec 15, 2022	13.31	13.51	13.15	13.23	330,709	-0.41(-3.01%)
Dec 14, 2022	13.92	13.92	13.32	13.64	389,105	-0.22(-1.59%)
Dec 13, 2022	14.13	14.16	13.65	13.86	312,148	+0.14(+1.02%)
Dec 12, 2022	13.54	13.74	13.28	13.72	332,000	+0.25(+1.86%)
Dec 09, 2022	13.90	14.15	13.46	13.47	280,460	-0.54(-3.85%)
Dec 08, 2022	14.31	14.45	13.91	14.01	249,970	-0.20(-1.41%)
Dec 07, 2022	13.96	14.51	13.91	14.21	264,738	+0.15(+1.07%)
Dec 06, 2022	13.93	14.21	13.88	14.06	296,887	+0.12(+0.86%)
Dec 05, 2022	14.26	14.26	13.81	13.94	399,795	-0.44(-3.06%)
Dec 02, 2022	14.31	14.54	14.22	14.38	219,476	-0.15(-1.03%)
Dec 01, 2022	14.55	14.83	14.20	14.53	331,929	+0.20(+1.40%)
Nov 30, 2022	14.09	14.35	13.73	14.33	445,767	+0.21(+1.49%)
Nov 29, 2022	14.63	14.65	14.11	14.12	310,308	-0.54(-3.68%)
Nov 28, 2022	14.81	15.05	14.52	14.66	273,785	-0.34(-2.27%)
Nov 25, 2022	15.27	15.34	14.96	15.00	132,754	-0.25(-1.64%)
Nov 23, 2022	15.47	15.97	15.22	15.25	400,297	-0.12(-0.78%)
Nov 22, 2022	15.12	15.40	14.89	15.37	299,105	+0.38(+2.54%)
Nov 21, 2022	14.77	15.06	14.74	14.99	251,942	+0.22(+1.49%)
Nov 18, 2022	14.97	15.01	14.61	14.77	249,716	+0.03(+0.20%)
Nov 17, 2022	14.48	14.75	14.23	14.74	251,195	+0.14(+0.96%)
Nov 16, 2022	14.77	14.88	14.56	14.60	250,446	-0.25(-1.68%)
Nov 15, 2022	15.34	15.44	14.82	14.85	208,975	-0.17(-1.13%)
Nov 14, 2022	15.00	15.71	14.86	15.02	360,784	-0.06(-0.40%)
Nov 11, 2022	14.83	15.28	14.76	15.08	273,047	+0.40(+2.72%)
Nov 10, 2022	14.99	15.40	14.64	14.68	493,901	+0.27(+1.87%)
Nov 09, 2022	14.88	15.32	14.25	14.41	369,011	-0.80(-5.26%)
Nov 08, 2022	15.88	16.20	14.70	15.21	535,604	+0.27(+1.81%)
Nov 07, 2022	15.06	15.22	14.46	14.94	328,114	-0.09(-0.60%)
Nov 04, 2022	15.03	15.42	14.73	15.03	251,285	+0.34(+2.31%)
Nov 03, 2022	14.59	14.99	14.34	14.69	229,646	+0.07(+0.48%)
Nov 02, 2022	15.00	15.44	14.59	14.62	349,503	-0.47(-3.11%)
Nov 01, 2022	15.11	15.25	14.78	15.09	291,342	+0.13(+0.87%)
Oct 31, 2022	14.67	15.26	14.66	14.96	361,889	+0.19(+1.29%)
Oct 28, 2022	14.51	14.88	14.35	14.77	335,134	+0.40(+2.78%)
Oct 27, 2022	14.56	14.98	14.28	14.37	329,912	-0.01(-0.07%)
Oct 26, 2022	14.79	14.90	14.35	14.38	304,070	-0.12(-0.83%)
Oct 25, 2022	13.65	14.55	13.48	14.50	436,310	+0.84(+6.15%)
Oct 24, 2022	13.66	13.85	13.46	13.66	331,233	+0.06(+0.44%)
Oct 21, 2022	13.11	13.72	12.95	13.60	292,905	+0.58(+4.45%)
Oct 20, 2022	13.38	13.57	12.83	13.02	244,717	-0.30(-2.25%)
Oct 19, 2022	13.05	13.41	13.05	13.32	385,220	+0.16(+1.22%)
Oct 18, 2022	13.60	13.75	12.92	13.16	477,135	-0.06(-0.45%)
Oct 17, 2022	12.74	13.54	12.74	13.22	478,682	+0.85(+6.87%)
Oct 14, 2022	13.56	13.56	12.36	12.37	295,651	-1.01(-7.55%)
Oct 13, 2022	12.55	13.52	12.28	13.38	351,693	+0.63(+4.94%)
Oct 12, 2022	12.91	13.06	12.47	12.75	298,469	-0.16(-1.24%)
Oct 11, 2022	12.92	13.35	12.57	12.91	487,781	-0.12(-0.92%)
Oct 10, 2022	12.94	13.23	12.87	13.03	285,704	+0.24(+1.88%)
Oct 07, 2022	13.11	13.14	12.62	12.79	298,690	-0.42(-3.18%)
Oct 06, 2022	13.10	13.53	13.06	13.21	252,637	-0.05(-0.38%)
Oct 05, 2022	12.88	13.35	12.88	13.26	233,796	+0.07(+0.53%)
Oct 04, 2022	13.25	13.42	12.84	13.19	349,137	+0.35(+2.73%)
Oct 03, 2022	12.48	13.01	12.15	12.84	460,911	+0.70(+5.77%)
Sep 30, 2022	12.26	12.61	12.09	12.14	1,253,219	-0.11(-0.90%)
Sep 29, 2022	12.15	12.26	11.72	12.25	400,373	-0.21(-1.69%)
Sep 28, 2022	12.12	12.56	11.99	12.46	325,217	+0.44(+3.66%)
Sep 27, 2022	11.89	12.29	11.80	12.02	488,439	+0.38(+3.26%)
Sep 26, 2022	11.82	12.12	11.57	11.64	542,387	-0.35(-2.92%)
Sep 23, 2022	12.14	12.29	11.79	11.99	416,094	-0.58(-4.61%)
Sep 22, 2022	12.79	12.88	12.55	12.57	252,141	-0.24(-1.87%)
Sep 21, 2022	13.40	13.52	12.79	12.81	255,356	-0.53(-3.97%)
Sep 20, 2022	13.34	13.54	13.04	13.34	259,590	-0.16(-1.19%)
Sep 19, 2022	12.83	13.63	12.83	13.50	305,024	+0.42(+3.21%)
Sep 16, 2022	13.10	13.16	12.66	13.08	688,957	-0.19(-1.43%)
Sep 15, 2022	13.29	13.63	13.15	13.27	335,446	-0.14(-1.04%)
Sep 14, 2022	13.31	13.49	13.08	13.41	302,188	+0.18(+1.36%)
Sep 13, 2022	13.43	13.77	13.06	13.23	323,952	-0.75(-5.36%)
Sep 12, 2022	13.90	14.07	13.76	13.98	352,045	+0.31(+2.27%)
Sep 09, 2022	12.96	13.69	12.96	13.67	363,163	+1.03(+8.15%)
Sep 08, 2022	12.95	12.96	12.59	12.64	314,920	-0.45(-3.44%)
Sep 07, 2022	12.94	13.17	12.56	13.09	483,688	+0.01(+0.08%)
Sep 06, 2022	13.60	13.61	12.85	13.08	578,204	-0.27(-2.02%)
Sep 02, 2022	13.89	13.89	13.14	13.35	517,182	-0.22(-1.62%)
Sep 01, 2022	13.78	13.88	13.36	13.57	345,795	-0.46(-3.28%)
Aug 31, 2022	14.27	14.32	13.90	14.03	382,304	-0.20(-1.41%)
Aug 30, 2022	14.95	14.97	14.11	14.23	383,455	-0.75(-5.01%)
Aug 29, 2022	15.04	15.30	14.94	14.98	207,388	-0.39(-2.54%)
Aug 26, 2022	16.25	16.47	15.26	15.37	321,244	-0.88(-5.42%)
Aug 25, 2022	15.76	16.44	15.76	16.25	376,281	+0.33(+2.07%)
Aug 24, 2022	16.00	16.03	15.68	15.92	234,257	-0.10(-0.62%)
Aug 23, 2022	15.34	16.18	15.34	16.02	328,076	+0.74(+4.84%)
Aug 22, 2022	15.25	15.35	15.01	15.28	230,305	-0.23(-1.48%)
Aug 19, 2022	15.44	15.55	15.20	15.51	211,332	-0.24(-1.52%)
Aug 18, 2022	15.20	15.85	15.20	15.75	246,865	+0.60(+3.96%)
Aug 17, 2022	14.87	15.33	14.79	15.15	286,069	-0.02(-0.13%)
Aug 16, 2022	15.78	15.78	15.09	15.17	382,297	-0.65(-4.11%)
Aug 15, 2022	15.40	15.83	15.15	15.82	361,498	+0.15(+0.96%)
Aug 12, 2022	15.31	15.73	15.21	15.67	256,306	+0.29(+1.89%)
Aug 11, 2022	15.75	15.88	15.32	15.38	277,988	+0.02(+0.13%)
Aug 10, 2022	15.00	15.61	14.95	15.36	515,052	+0.69(+4.70%)
Aug 09, 2022	14.94	15.07	14.42	14.67	477,199	-0.40(-2.65%)
Aug 08, 2022	14.75	15.30	14.75	15.07	438,138	+0.32(+2.17%)
Aug 05, 2022	14.14	14.75	14.08	14.75	436,599	+0.42(+2.93%)
Aug 04, 2022	14.66	14.86	14.24	14.33	631,213	-0.30(-2.05%)
Aug 03, 2022	14.24	14.67	14.18	14.63	800,080	+0.46(+3.25%)
Aug 02, 2022	17.00	17.17	14.08	14.17	1,470,897	-2.80(-16.50%)
Aug 01, 2022	17.00	17.18	16.33	16.97	552,573	+0.21(+1.25%)
Jul 29, 2022	16.25	16.93	16.20	16.76	471,337	+0.57(+3.52%)
Jul 28, 2022	16.27	16.50	15.78	16.19	283,189	+0.08(+0.50%)
Jul 27, 2022	16.01	16.23	15.66	16.11	340,722	+0.38(+2.42%)
Jul 26, 2022	15.41	15.91	15.41	15.73	312,093	+0.11(+0.70%)
Jul 25, 2022	15.26	15.84	14.97	15.62	440,696	+0.40(+2.63%)
Jul 22, 2022	15.77	15.86	14.92	15.22	283,058	-0.49(-3.12%)
Jul 21, 2022	15.58	15.83	15.18	15.71	433,113	+0.00(+0.00%)
Jul 20, 2022	15.67	15.82	15.31	15.71	377,130	-0.03(-0.19%)
Jul 19, 2022	14.55	15.77	14.55	15.74	558,180	+1.54(+10.85%)
Jul 18, 2022	14.49	14.84	14.12	14.20	299,072	-0.06(-0.42%)
Jul 15, 2022	14.06	14.34	13.54	14.26	471,589	+0.54(+3.94%)
Jul 14, 2022	13.62	13.76	13.26	13.72	269,977	-0.13(-0.94%)
Jul 13, 2022	14.00	14.46	13.68	13.85	488,528	-0.33(-2.33%)
Jul 12, 2022	13.83	14.60	13.80	14.18	663,436	+0.22(+1.58%)
Jul 11, 2022	14.08	14.73	13.87	13.96	600,376	-0.12(-0.85%)
Jul 08, 2022	14.26	14.47	13.82	14.08	427,339	-0.19(-1.33%)
Jul 07, 2022	13.69	14.54	13.69	14.27	604,813	+0.97(+7.29%)
Jul 06, 2022	13.83	14.00	12.62	13.30	547,003	-0.54(-3.90%)
Jul 05, 2022	13.67	13.94	13.34	13.84	789,256	-0.34(-2.40%)
Jul 01, 2022	15.00	15.12	14.15	14.18	838,886	-0.92(-6.09%)
Jun 30, 2022	14.54	15.39	14.31	15.10	673,325	+0.19(+1.27%)
Jun 29, 2022	16.09	16.09	14.68	14.91	564,445	-1.16(-7.22%)
Jun 28, 2022	16.60	16.95	16.01	16.07	400,428	-0.26(-1.59%)
Jun 27, 2022	15.91	16.65	15.77	16.33	504,833	+0.44(+2.77%)
Jun 24, 2022	14.77	16.05	14.74	15.89	2,390,205	+1.38(+9.51%)
Jun 23, 2022	17.63	17.82	13.94	14.51	1,867,119	-3.29(-18.48%)
Jun 22, 2022	18.16	18.78	17.80	17.80	402,025	-0.87(-4.66%)
Jun 21, 2022	18.00	18.94	17.31	18.67	711,958	+1.15(+6.56%)
Jun 17, 2022	18.21	18.58	17.36	17.52	1,702,790	-0.56(-3.10%)
Jun 16, 2022	18.53	18.74	17.50	18.08	696,300	-1.05(-5.49%)
Jun 15, 2022	19.23	19.81	19.02	19.13	890,915	-0.02(-0.10%)
Jun 14, 2022	16.82	19.15	16.82	19.15	923,772	+2.51(+15.08%)
Jun 13, 2022	17.00	17.28	16.45	16.64	590,581	-1.18(-6.62%)
Jun 10, 2022	18.27	18.70	17.60	17.82	514,644	-0.94(-5.01%)
Jun 09, 2022	18.66	18.95	18.31	18.76	390,285	-0.12(-0.64%)
Jun 08, 2022	19.46	19.46	18.74	18.88	324,751	-0.72(-3.67%)
Jun 07, 2022	19.26	19.66	19.06	19.60	427,847	+0.12(+0.62%)
Jun 06, 2022	18.90	19.57	18.84	19.48	607,446	+0.87(+4.67%)
Jun 03, 2022	19.20	19.20	18.43	18.61	718,112	-0.61(-3.17%)
Jun 02, 2022	18.18	19.23	18.15	19.22	573,606	+1.23(+6.84%)

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.

Titan International (NY: TWI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Titan International (NY: TWI )

Historical Prices

Sections

Services