Skip to main content

Titan International (NY: TWI )

12.53 +0.07 (+0.56%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 3479 3479 3373 3384 2,571,062 -151.17(-4.28%)
Mar 28, 2003 3499 3535 3499 3535 2,174,218 +14.24(+0.40%)
Mar 27, 2003 3550 3553 3516 3521 2,037,850 -2.18(-0.06%)
Mar 26, 2003 3504 3535 3504 3523 2,159,917 -56.27(-1.57%)
Mar 25, 2003 3618 3618 3578 3580 2,428,311 -22.37(-0.62%)
Mar 21, 2003 3590 3613 3529 3602 4,546,603 +65.93(+1.86%)
Mar 20, 2003 3550 3562 3520 3536 3,338,959 -19.31(-0.54%)
Mar 19, 2003 3528 3578 3515 3555 4,242,713 +142.33(+4.17%)
Mar 18, 2003 3479 3479 3413 3413 2,516,158 -16.45(-0.48%)
Mar 14, 2003 3384 3447 3366 3430 3,423,742 +39.82(+1.17%)
Mar 13, 2003 3349 3390 3332 3390 2,955,394 +53.02(+1.59%)
Mar 12, 2003 3346 3378 3321 3337 3,086,143 -46.63(-1.38%)
Mar 11, 2003 3423 3434 3374 3383 2,296,540 -60.66(-1.76%)
Mar 07, 2003 3480 3486 3435 3444 2,874,186 -16.19(-0.47%)
Mar 06, 2003 3491 3505 3455 3460 3,210,508 -63.89(-1.81%)
Mar 05, 2003 3510 3537 3506 3524 2,996,508 -21.14(-0.60%)
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.