Skip to main content

Titan International (NY: TWI )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.450 7.450 7.140 7.160 183,204 -0.23(-3.11%)
Sep 29, 2021 7.610 7.610 7.370 7.390 100,851 -0.18(-2.38%)
Sep 28, 2021 7.410 7.650 7.410 7.570 147,220 +0.09(+1.20%)
Sep 27, 2021 7.240 7.740 7.240 7.480 479,768 +0.31(+4.32%)
Sep 24, 2021 7.270 7.380 7.170 7.170 203,482 -0.15(-2.05%)
Sep 23, 2021 7.210 7.450 7.210 7.320 172,166 +0.22(+3.10%)
Sep 22, 2021 7.060 7.370 7.020 7.100 253,063 +0.08(+1.14%)
Sep 21, 2021 7.200 7.270 6.940 7.020 213,594 -0.07(-0.99%)
Sep 20, 2021 7.040 7.170 6.940 7.090 246,105 -0.27(-3.67%)
Sep 17, 2021 7.240 7.380 6.970 7.360 787,605 +0.11(+1.52%)
Sep 16, 2021 7.230 7.260 7.045 7.250 152,223 +0.05(+0.69%)
Sep 15, 2021 7.040 7.230 7.000 7.200 202,693 +0.16(+2.27%)
Sep 14, 2021 7.360 7.370 7.020 7.040 165,725 -0.28(-3.83%)
Sep 13, 2021 7.200 7.330 7.040 7.320 243,495 +0.21(+2.95%)
Sep 10, 2021 7.430 7.445 7.110 7.110 227,459 -0.22(-3.00%)
Sep 09, 2021 7.380 7.590 7.290 7.330 374,490 -0.03(-0.41%)
Sep 08, 2021 7.820 7.820 7.330 7.360 324,226 -0.44(-5.64%)
Sep 07, 2021 7.950 7.950 7.630 7.800 435,606 -0.14(-1.76%)
Sep 03, 2021 7.960 8.050 7.810 7.940 362,867 -0.05(-0.63%)
Sep 02, 2021 8.110 8.200 7.960 7.990 263,347 -0.04(-0.50%)
Sep 01, 2021 8.350 8.350 7.950 8.030 311,775 -0.28(-3.37%)
Aug 31, 2021 8.370 8.420 8.150 8.310 212,325 -0.05(-0.60%)
Aug 30, 2021 8.500 8.519 8.250 8.360 176,394 -0.07(-0.83%)
Aug 27, 2021 8.070 8.440 8.010 8.430 259,777 +0.43(+5.37%)
Aug 26, 2021 8.210 8.260 8.000 8.000 150,218 -0.28(-3.38%)
Aug 25, 2021 8.280 8.480 8.210 8.280 172,026 -0.07(-0.84%)
Aug 24, 2021 8.350 8.470 8.170 8.350 207,726 +0.11(+1.33%)
Aug 23, 2021 8.100 8.310 8.100 8.240 177,279 +0.32(+4.04%)
Aug 20, 2021 7.740 7.980 7.660 7.920 190,835 +0.21(+2.72%)
Aug 19, 2021 8.070 8.120 7.600 7.710 374,773 -0.49(-5.98%)
Aug 18, 2021 8.160 8.490 8.060 8.200 207,399 -0.12(-1.44%)
Aug 17, 2021 8.620 8.620 8.260 8.320 197,219 -0.36(-4.15%)
Aug 16, 2021 9.050 9.105 8.680 8.680 211,156 -0.45(-4.93%)
Aug 13, 2021 9.180 9.240 8.970 9.130 246,179 -0.05(-0.54%)
Aug 12, 2021 9.310 9.330 9.060 9.180 188,145 -0.08(-0.86%)
Aug 11, 2021 9.150 9.275 8.980 9.260 214,462 +0.10(+1.09%)
Aug 10, 2021 8.700 9.210 8.530 9.160 276,138 +0.54(+6.26%)
Aug 09, 2021 8.650 8.730 8.490 8.620 289,829 -0.03(-0.35%)
Aug 06, 2021 8.350 8.740 8.300 8.650 302,835 +0.22(+2.61%)
Aug 05, 2021 8.110 8.450 8.100 8.430 328,045 +0.42(+5.24%)
Aug 04, 2021 8.100 8.230 7.880 8.010 525,952 -0.22(-2.67%)
Aug 03, 2021 8.520 8.520 7.940 8.230 438,834 -0.22(-2.60%)
Aug 02, 2021 8.670 9.150 8.430 8.450 716,367 -0.17(-1.97%)
Jul 30, 2021 8.370 8.830 8.200 8.620 614,109 +0.31(+3.73%)
Jul 29, 2021 8.310 8.480 8.050 8.310 492,798 +0.55(+7.09%)
Jul 28, 2021 7.520 7.890 7.470 7.760 397,160 +0.38(+5.15%)
Jul 27, 2021 7.610 7.730 7.330 7.380 262,506 -0.43(-5.51%)
Jul 26, 2021 7.550 7.930 7.550 7.810 305,559 +0.27(+3.58%)
Jul 23, 2021 7.330 7.540 7.280 7.540 250,390 +0.22(+3.01%)
Jul 22, 2021 7.440 7.470 7.280 7.320 184,852 -0.15(-2.01%)
Jul 21, 2021 7.600 7.800 7.320 7.470 338,604 -0.04(-0.53%)
Jul 20, 2021 7.100 7.595 7.010 7.510 457,160 +0.41(+5.77%)
Jul 19, 2021 7.100 7.240 6.860 7.100 453,898 -0.25(-3.40%)
Jul 16, 2021 7.870 7.870 7.320 7.350 357,919 -0.40(-5.16%)
Jul 15, 2021 7.770 8.100 7.740 7.750 363,735 -0.15(-1.90%)
Jul 14, 2021 7.970 8.100 7.810 7.900 272,522 +0.01(+0.13%)
Jul 13, 2021 8.280 8.300 7.830 7.890 278,260 -0.41(-4.94%)
Jul 12, 2021 8.020 8.310 7.925 8.300 229,178 +0.17(+2.09%)
Jul 09, 2021 8.010 8.310 7.968 8.130 235,564 +0.31(+3.96%)
Jul 08, 2021 7.700 8.150 7.650 7.820 418,298 -0.17(-2.13%)
Jul 07, 2021 7.780 8.000 7.610 7.990 501,364 +0.09(+1.14%)
Jul 06, 2021 8.100 8.100 7.850 7.900 491,923 -0.27(-3.30%)
Jul 02, 2021 8.540 8.540 8.150 8.170 273,812 -0.36(-4.22%)
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.