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

Titan International (NY: TWI )

8.560 -0.300 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 30, 2004 4241 4269 4233 4245 3,233,236 +55.53(+1.33%)
Jul 29, 2004 4212 4229 4190 4190 2,389,239 -26.55(-0.63%)
Jul 28, 2004 4254 4264 4210 4216 2,943,391 -11.78(-0.28%)
Jul 27, 2004 4179 4252 4136 4228 3,495,246 +52.39(+1.25%)
Jul 26, 2004 4165 4180 4149 4176 2,283,261 -33.00(-0.78%)
Jul 23, 2004 4208 4251 4198 4209 3,217,659 -11.05(-0.26%)
Jul 22, 2004 4152 4226 4139 4220 3,652,809 -16.58(-0.39%)
Jul 21, 2004 4220 4261 4199 4236 3,870,128 +65.35(+1.57%)
Jul 20, 2004 4271 4289 4162 4171 4,010,582 -127.98(-2.98%)
Jul 19, 2004 4295 4329 4255 4299 3,037,368 -10.22(-0.24%)
Jul 16, 2004 4309 4368 4309 4309 3,119,597 -31.84(-0.73%)
Jul 15, 2004 4383 4395 4312 4341 3,752,147 -63.32(-1.44%)
Jul 14, 2004 4460 4463 4404 4404 3,161,477 -48.49(-1.09%)
Jul 13, 2004 4478 4481 4451 4453 3,320,828 -57.31(-1.27%)
Jul 12, 2004 4544 4546 4504 4510 3,763,639 -14.86(-0.33%)
Jul 09, 2004 4493 4527 4460 4525 3,212,040 +50.38(+1.13%)
Jul 08, 2004 4498 4527 4472 4475 3,278,181 -11.27(-0.25%)
Jul 07, 2004 4420 4499 4420 4486 2,985,527 -4.54(-0.10%)
Jul 06, 2004 4445 4490 4430 4490 2,581,022 +57.79(+1.30%)
Jul 05, 2004 4454 4470 4408 4433 2,827,709 -68.07(-1.51%)
Jul 02, 2004 4494 4523 4477 4501 3,180,119 -70.65(-1.55%)
Jul 01, 2004 4581 4598 4551 4571 4,154,610 -1.98(-0.04%)
Jun 30, 2004 4543 4583 4535 4573 4,407,426 +76.69(+1.71%)
Jun 29, 2004 4443 4497 4427 4497 2,894,105 +24.81(+0.55%)
Jun 28, 2004 4548 4548 4449 4472 3,241,663 -72.61(-1.60%)
Jun 25, 2004 4517 4564 4506 4544 4,388,274 +18.37(+0.41%)
Jun 24, 2004 4516 4542 4480 4526 4,314,216 +39.00(+0.87%)
Jun 23, 2004 4379 4510 4379 4487 4,857,133 +125.31(+2.87%)
Jun 18, 2004 4408 4411 4348 4362 3,284,565 -74.44(-1.68%)
Jun 17, 2004 4353 4472 4353 4436 4,712,593 +81.59(+1.87%)
Jun 16, 2004 4481 4481 4328 4355 3,830,035 -67.61(-1.53%)
Jun 15, 2004 4344 4422 4319 4422 3,874,470 +56.71(+1.30%)
Jun 14, 2004 4506 4529 4355 4366 3,835,143 -126.08(-2.81%)
Jun 11, 2004 4548 4564 4486 4492 4,283,827 -103.73(-2.26%)
Jun 10, 2004 4633 4651 4569 4595 4,189,851 -76.90(-1.65%)
Jun 09, 2004 4677 4707 4659 4672 4,038,928 -16.49(-0.35%)
Jun 08, 2004 4703 4707 4650 4689 5,781,571 +39.90(+0.86%)
Jun 07, 2004 4545 4651 4538 4649 4,782,054 +165.19(+3.68%)
Jun 04, 2004 4438 4491 4409 4484 4,115,283 +41.85(+0.94%)
Jun 03, 2004 4626 4636 4442 4442 4,612,488 -159.94(-3.48%)
Jun 02, 2004 4627 4656 4601 4602 3,374,711 -86.56(-1.85%)
Jun 01, 2004 4692 4699 4617 4688 4,290,722 +6.55(+0.14%)
May 31, 2004 4782 4782 4682 4682 4,303,491 -124.86(-2.60%)
May 28, 2004 4767 4807 4727 4807 4,915,868 +81.62(+1.73%)
May 27, 2004 4753 4757 4700 4725 4,115,539 +4.52(+0.10%)
May 26, 2004 4776 4790 4720 4720 5,951,647 +53.96(+1.16%)
May 25, 2004 4634 4715 4634 4666 4,668,670 +12.76(+0.27%)
May 24, 2004 4642 4716 4600 4654 5,300,199 -17.90(-0.38%)
May 21, 2004 4571 4694 4547 4672 6,378,370 +117.17(+2.57%)
May 20, 2004 4527 4641 4486 4554 6,524,952 -35.44(-0.77%)
May 19, 2004 4456 4591 4452 4590 5,502,963 +237.23(+5.45%)
May 18, 2004 4308 4396 4277 4353 4,481,994 +58.52(+1.36%)
May 17, 2004 4411 4411 4269 4294 4,592,569 -230.54(-5.10%)
May 14, 2004 4644 4648 4525 4525 4,120,135 -110.25(-2.38%)
May 13, 2004 4643 4677 4604 4635 3,920,947 -31.87(-0.68%)
May 12, 2004 4676 4720 4660 4667 5,342,590 +56.72(+1.23%)
May 11, 2004 4586 4613 4467 4610 5,073,941 +48.02(+1.05%)
May 10, 2004 4644 4644 4545 4562 3,914,563 -168.55(-3.56%)
May 07, 2004 4615 4731 4613 4731 5,127,825 +102.18(+2.21%)
May 06, 2004 4653 4699 4557 4628 6,199,611 +43.52(+0.95%)
May 05, 2004 4849 4849 4585 4585 6,618,929 -261.52(-5.40%)
May 04, 2004 4785 4849 4752 4846 5,459,550 +124.04(+2.63%)
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.