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

Titan International (NY: TWI )

8.120 -0.290 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 6853 6856 6686 6741 7,572,230 -51.49(-0.76%)
May 29, 2008 6862 6878 6785 6792 6,008,481 +15.01(+0.22%)
May 28, 2008 6904 6909 6777 6777 5,598,300 -88.11(-1.28%)
May 27, 2008 6866 6874 6823 6866 5,325,443 +55.18(+0.81%)
May 26, 2008 6889 6891 6810 6810 5,770,146 -99.24(-1.44%)
May 23, 2008 7044 7079 6910 6910 7,350,518 -135.54(-1.92%)
May 22, 2008 6960 7045 6943 7045 7,498,582 -5.90(-0.08%)
May 21, 2008 7067 7101 7018 7051 6,849,300 -41.70(-0.59%)
May 20, 2008 7281 7281 7084 7093 8,306,924 -177.00(-2.43%)
May 19, 2008 7234 7270 7201 7270 7,255,389 +76.49(+1.06%)
May 16, 2008 7204 7228 7173 7193 8,035,601 +31.46(+0.44%)
May 15, 2008 7112 7163 7108 7162 7,727,710 +108.52(+1.54%)
May 14, 2008 7069 7083 7034 7053 6,164,216 +22.60(+0.32%)
May 13, 2008 6957 7035 6929 7031 6,225,590 +124.73(+1.81%)
May 12, 2008 6889 6913 6847 6906 5,528,743 +29.45(+0.43%)
May 09, 2008 6957 6958 6876 6876 6,628,354 -58.06(-0.84%)
May 08, 2008 6934 6946 6888 6935 6,435,539 -46.70(-0.67%)
May 07, 2008 6976 7022 6962 6981 6,659,297 +53.94(+0.78%)
May 06, 2008 6923 6931 6869 6927 6,060,137 +15.88(+0.23%)
May 05, 2008 7014 7020 6894 6911 6,616,335 -98.99(-1.41%)
May 02, 2008 7037 7047 7000 7010 7,233,908 +6983.31(+25769.05%)
May 01, 2008 27.87 28.16 26.65 27.10 1,151,778 -0.77(-2.75%)
Apr 30, 2008 29.24 29.34 27.45 27.87 1,112,781 -1.38(-4.71%)
Apr 29, 2008 29.72 29.72 28.23 29.24 2,993,500 -1.02(-3.36%)
Apr 28, 2008 29.94 30.49 29.91 30.26 403,403 +0.32(+1.07%)
Apr 25, 2008 29.48 30.16 29.13 29.94 389,978 +0.64(+2.19%)
Apr 24, 2008 29.43 29.52 28.09 29.30 1,064,449 -0.09(-0.29%)
Apr 23, 2008 30.15 30.15 28.95 29.38 819,849 -0.63(-2.11%)
Apr 22, 2008 30.43 30.43 29.52 30.02 931,217 -0.49(-1.61%)
Apr 21, 2008 29.82 30.82 29.81 30.51 912,293 +0.51(+1.69%)
Apr 18, 2008 30.63 30.74 29.61 30.00 972,005 -0.15(-0.49%)
Apr 17, 2008 30.21 30.66 29.88 30.15 665,776 -0.09(-0.31%)
Apr 16, 2008 29.12 30.25 29.10 30.24 1,057,800 +1.13(+3.90%)
Apr 15, 2008 29.56 29.56 28.45 29.11 1,048,850 -0.15(-0.51%)
Apr 14, 2008 28.38 29.65 27.62 29.26 2,129,538 +0.95(+3.37%)
Apr 11, 2008 28.78 28.91 28.16 28.30 455,571 -0.78(-2.69%)
Apr 10, 2008 28.08 29.54 27.70 29.09 596,219 +0.96(+3.42%)
Apr 09, 2008 28.96 29.30 27.92 28.12 809,492 -0.68(-2.36%)
Apr 08, 2008 28.41 29.20 28.05 28.80 540,343 +0.42(+1.49%)
Apr 07, 2008 27.39 28.62 27.39 28.38 941,957 +1.13(+4.13%)
Apr 04, 2008 26.86 27.53 26.66 27.26 555,815 +0.37(+1.37%)
Apr 03, 2008 25.89 27.18 25.82 26.89 702,600 +0.95(+3.65%)
Apr 02, 2008 25.54 26.32 25.38 25.94 697,486 +0.35(+1.38%)
Apr 01, 2008 23.96 25.66 23.96 25.59 1,164,820 +1.65(+6.89%)
Mar 31, 2008 24.28 24.32 23.75 23.94 501,985 -0.21(-0.87%)
Mar 28, 2008 24.53 24.97 24.00 24.15 413,249 -0.46(-1.87%)
Mar 27, 2008 24.91 24.91 24.40 24.61 437,031 -0.30(-1.22%)
Mar 26, 2008 25.10 25.18 24.86 24.92 725,615 -0.09(-0.34%)
Mar 25, 2008 24.75 25.21 24.32 25.00 1,053,197 +0.33(+1.33%)
Mar 24, 2008 24.68 24.75 24.33 24.68 1,275,037 -6496.13(-99.62%)
Mar 20, 2008 6375 6525 6354 6521 7,050,554 +123.79(+1.94%)
Mar 19, 2008 6426 6439 6368 6397 6,178,025 +95.04(+1.51%)
Mar 18, 2008 6287 6321 6222 6302 5,261,256 +40.95(+0.65%)
Mar 17, 2008 6289 6298 6179 6261 5,875,760 -121.95(-1.91%)
Mar 14, 2008 6486 6503 6351 6383 5,829,474 -38.79(-0.60%)
Mar 13, 2008 6576 6607 6412 6422 5,443,076 -175.43(-2.66%)
Mar 12, 2008 6709 6709 6588 6597 6,680,266 +42.00(+0.64%)
Mar 11, 2008 6418 6555 6418 6555 6,120,743 +64.31(+0.99%)
Mar 10, 2008 6648 6654 6481 6491 6,553,172 -280.99(-4.15%)
Mar 07, 2008 6694 6772 6668 6772 8,484,396 +136.63(+2.06%)
Mar 06, 2008 6643 6694 6600 6635 8,167,555 +10.82(+0.16%)
Mar 05, 2008 6475 6625 6475 6624 7,868,869 +162.08(+2.51%)
Mar 04, 2008 6424 6465 6372 6462 6,867,967 +6436.13(+24550.59%)
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.