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

Titan International (NY: TWI )

8.560 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004 7.495 7.675 7.440 7.519 27,452 -0.05(-0.72%)
Sep 29, 2004 7.409 7.675 7.362 7.573 85,293 +0.16(+2.22%)
Sep 28, 2004 7.526 7.566 7.346 7.409 119,768 -0.13(-1.77%)
Sep 27, 2004 7.691 7.800 7.487 7.542 84,399 -0.20(-2.63%)
Sep 24, 2004 7.808 7.832 7.738 7.746 114,277 -0.01(-0.10%)
Sep 23, 2004 7.753 7.793 7.714 7.753 40,220 +0.00(+0.00%)
Sep 22, 2004 7.793 7.808 7.675 7.753 42,391 -0.06(-0.80%)
Sep 21, 2004 7.753 7.832 7.714 7.816 94,869 +0.06(+0.81%)
Sep 20, 2004 7.824 7.824 7.605 7.753 58,224 -0.07(-0.90%)
Sep 17, 2004 7.793 7.832 7.738 7.824 37,922 -0.01(-0.10%)
Sep 16, 2004 7.753 7.879 7.753 7.832 202,635 +0.01(+0.10%)
Sep 15, 2004 7.636 7.832 7.605 7.824 115,171 +0.19(+2.46%)
Sep 14, 2004 7.628 7.644 7.495 7.636 155,137 +0.01(+0.10%)
Sep 13, 2004 7.636 7.636 7.597 7.628 254,731 -0.02(-0.31%)
Sep 10, 2004 7.597 7.675 7.534 7.652 31,538 -0.02(-0.20%)
Sep 09, 2004 7.659 7.667 7.479 7.667 64,608 +0.04(+0.51%)
Sep 08, 2004 7.675 7.691 7.456 7.628 59,118 -0.01(-0.10%)
Sep 07, 2004 7.675 7.675 7.409 7.636 85,676 -4504.36(-99.83%)
Sep 03, 2004 4589 4605 4510 4512 6,398,800 -71.82(-1.57%)
Sep 02, 2004 4598 4599 4556 4584 5,469,254 -4.15(-0.09%)
Sep 01, 2004 4542 4594 4542 4588 5,306,583 +72.53(+1.61%)
Aug 31, 2004 4509 4593 4500 4515 5,747,862 -18.33(-0.40%)
Aug 30, 2004 4536 4558 4520 4534 3,953,634 -6.87(-0.15%)
Aug 27, 2004 4551 4572 4531 4541 4,819,082 -12.28(-0.27%)
Aug 26, 2004 4498 4567 4498 4553 6,786,196 +4545.19(+58799.58%)
Aug 25, 2004 7.425 7.777 7.299 7.730 120,279 +0.29(+3.89%)
Aug 24, 2004 7.628 7.636 7.284 7.440 118,746 -0.11(-1.45%)
Aug 23, 2004 7.456 7.691 7.456 7.550 701,117 -0.26(-3.31%)
Aug 20, 2004 7.816 7.832 7.753 7.808 277,714 +0.03(+0.40%)
Aug 19, 2004 8.004 8.020 7.675 7.777 290,866 -4176.34(-99.81%)
Aug 17, 2004 4216 4222 4183 4184 2,186,986 -7.46(-0.18%)
Aug 16, 2004 4214 4214 4192 4192 1,768,180 -29.70(-0.70%)
Aug 13, 2004 4177 4236 4162 4221 2,740,117 +17.16(+0.41%)
Aug 12, 2004 4190 4208 4174 4204 2,064,409 +0.54(+0.01%)
Aug 11, 2004 4259 4259 4193 4204 2,660,186 -20.67(-0.49%)
Aug 10, 2004 4235 4255 4221 4224 2,862,184 -4.48(-0.11%)
Aug 09, 2004 4176 4234 4170 4229 2,417,585 +0.23(+0.01%)
Aug 06, 2004 4207 4281 4207 4228 4,217,687 -22.29(-0.52%)
Aug 05, 2004 4178 4262 4116 4251 4,334,646 +86.73(+2.08%)
Aug 04, 2004 4181 4187 4141 4164 2,461,764 -39.43(-0.94%)
Aug 03, 2004 4196 4226 4186 4203 2,694,917 +13.17(+0.31%)
Aug 02, 2004 4232 4232 4180 4190 2,488,067 -54.95(-1.29%)
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%)
May 03, 2004 4779 4796 4689 4722 4,972,049 -68.95(-1.44%)
Apr 30, 2004 4959 4968 4718 4791 8,112,842 -222.74(-4.44%)
Apr 29, 2004 5079 5103 4977 5014 6,814,031 -135.13(-2.62%)
Apr 28, 2004 5197 5226 5135 5149 5,276,705 -56.43(-1.08%)
Apr 27, 2004 5261 5263 5155 5206 5,492,493 -50.04(-0.95%)
Apr 26, 2004 5289 5307 5251 5256 5,441,419 -29.29(-0.55%)
Apr 23, 2004 5319 5331 5243 5285 6,379,392 +12.53(+0.24%)
Apr 22, 2004 5379 5413 5231 5272 9,694,858 -61.21(-1.15%)
Apr 21, 2004 5327 5361 5319 5334 7,322,217 +8.05(+0.15%)
Apr 20, 2004 5355 5370 5318 5326 7,793,885 +16.28(+0.31%)
Apr 19, 2004 5367 5381 5300 5309 8,547,226 -30.56(-0.57%)
Apr 16, 2004 5287 5358 5270 5340 9,160,879 +63.76(+1.21%)
Apr 15, 2004 5408 5417 5276 5276 9,735,972 -112.30(-2.08%)
Apr 14, 2004 5304 5388 5304 5388 9,589,390 +67.24(+1.26%)
Apr 13, 2004 5345 5356 5300 5321 10,210,960 +12.96(+0.24%)
Apr 12, 2004 5248 5327 5248 5308 8,600,087 +123.29(+2.38%)
Apr 09, 2004 5208 5218 5175 5185 6,163,349 -41.12(-0.79%)
Apr 08, 2004 5221 5240 5206 5226 6,083,929 +20.46(+0.39%)
Apr 07, 2004 5202 5214 5174 5206 5,569,359 +8.77(+0.17%)
Apr 06, 2004 5260 5282 5190 5197 8,601,875 -36.96(-0.71%)
Apr 05, 2004 5190 5235 5134 5234 7,959,364 +124.72(+2.44%)
Apr 02, 2004 5094 5118 5059 5109 6,942,482 +1.01(+0.02%)
Apr 01, 2004 5134 5145 5077 5108 7,951,703 +21.53(+0.42%)
Mar 31, 2004 5085 5118 5045 5087 7,880,455 +16.13(+0.32%)
Mar 30, 2004 4972 5070 4955 5070 6,111,764 +248.56(+5.15%)
Mar 26, 2004 4883 4895 4811 4822 7,234,880 -44.50(-0.91%)
Mar 25, 2004 4907 4907 4778 4866 8,354,421 +31.85(+0.66%)
Mar 24, 2004 4725 4933 4715 4834 12,969,719 -146.48(-2.94%)
Mar 23, 2004 4981 4987 4980 4981 2,873,931 -334.50(-6.29%)
Mar 19, 2004 5148 5319 5146 5315 9,027,321 +163.72(+3.18%)
Mar 18, 2004 5212 5224 5152 5152 6,842,888 -9.19(-0.18%)
Mar 17, 2004 5205 5217 5141 5161 8,504,834 -36.23(-0.70%)
Mar 16, 2004 5402 5402 5197 5197 10,203,554 -190.42(-3.53%)
Mar 12, 2004 5345 5409 5330 5388 7,469,565 +3.29(+0.06%)
Mar 11, 2004 5457 5479 5384 5384 9,543,934 -77.53(-1.42%)
Mar 10, 2004 5405 5463 5377 5462 7,625,085 +56.72(+1.05%)
Mar 09, 2004 5480 5502 5405 5405 8,902,190 -103.86(-1.89%)
Mar 05, 2004 5453 5518 5453 5509 12,878,808 +79.83(+1.47%)
Mar 04, 2004 5468 5485 5427 5429 13,239,901 -33.75(-0.62%)
Mar 03, 2004 5455 5470 5402 5463 13,851,511 +68.00(+1.26%)
Mar 02, 2004 5339 5401 5339 5395 12,820,328 +152.86(+2.92%)
Feb 27, 2004 5255 5272 5216 5242 9,460,683 +38.36(+0.74%)
Feb 26, 2004 5184 5226 5165 5204 8,467,806 +43.11(+0.84%)
Feb 25, 2004 5208 5237 5161 5161 8,550,035 -60.04(-1.15%)
Feb 24, 2004 5237 5244 5175 5221 9,106,486 -12.24(-0.23%)
Feb 20, 2004 5206 5238 5190 5233 11,435,713 +59.26(+1.15%)
Feb 19, 2004 5213 5217 5159 5174 11,148,422 +4.22(+0.08%)
Feb 18, 2004 5158 5182 5150 5169 10,540,387 +27.49(+0.53%)
Feb 17, 2004 5143 5161 5105 5142 10,765,623 +100.57(+1.99%)
Feb 13, 2004 5095 5152 5010 5041 12,645,655 -13.66(-0.27%)
Feb 12, 2004 5105 5105 5044 5055 11,046,785 -26.59(-0.52%)
Feb 11, 2004 5083 5093 5032 5082 11,381,064 +19.78(+0.39%)
Feb 10, 2004 5046 5071 5030 5062 10,878,496 +152.68(+3.11%)
Feb 06, 2004 4889 4953 4889 4909 7,855,940 +20.95(+0.43%)
Feb 05, 2004 4912 4932 4882 4888 7,141,415 -8.49(-0.17%)
Feb 04, 2004 4920 4920 4864 4897 7,595,462 -53.04(-1.07%)
Feb 03, 2004 4997 5004 4950 4950 7,964,727 +5.72(+0.12%)
Jan 30, 2004 4972 4996 4937 4944 8,672,357 -57.64(-1.15%)
Jan 29, 2004 4982 5029 4962 5002 8,975,992 +1.27(+0.03%)
Jan 28, 2004 4990 5012 4961 5000 7,789,288 +4997.58(+183894.88%)
Jan 26, 2004 2.710 2.733 2.702 2.718 38,050 -0.02(-0.57%)
Jan 23, 2004 2.702 2.757 2.702 2.733 114,022 +0.02(+0.58%)
Jan 22, 2004 2.718 2.804 2.702 2.718 96,529 +0.01(+0.29%)
Jan 21, 2004 2.741 2.765 2.702 2.710 34,091 -0.06(-2.26%)
Jan 20, 2004 2.819 2.859 2.757 2.772 91,933 -4903.35(-99.94%)
Jan 16, 2004 4932 4939 4898 4906 6,618,162 -8.30(-0.17%)
Jan 15, 2004 4852 4933 4848 4914 6,362,027 +50.71(+1.04%)
Jan 14, 2004 4886 4900 4852 4864 4,930,168 -7.43(-0.15%)
Jan 13, 2004 4875 4892 4853 4871 4,766,987 +39.58(+0.82%)
Jan 09, 2004 4840 4848 4810 4832 6,338,277 +21.87(+0.45%)
Jan 08, 2004 4836 4868 4801 4810 8,010,438 -2.16(-0.04%)
Jan 07, 2004 4832 4832 4786 4812 7,905,481 +14.56(+0.30%)
Jan 06, 2004 4762 4807 4748 4797 8,514,538 +202.58(+4.41%)
Dec 31, 2003 4578 4610 4553 4595 4,449,052 +48.45(+1.07%)
Dec 30, 2003 4597 4601 4546 4546 3,321,339 -38.23(-0.83%)
Dec 26, 2003 4597 4618 4578 4584 3,730,696 -3.27(-0.07%)
Dec 25, 2003 4594 4621 4581 4588 4,483,782 +9.68(+0.21%)
Dec 24, 2003 4588 4588 4564 4578 3,342,534 +8.15(+0.18%)
Dec 23, 2003 4528 4582 4522 4570 3,977,384 +51.96(+1.15%)
Dec 19, 2003 4498 4544 4484 4518 3,277,670 +13.12(+0.29%)
Dec 18, 2003 4624 4629 4479 4505 5,433,757 -105.90(-2.30%)
Dec 17, 2003 4602 4626 4599 4611 3,176,799 -28.99(-0.62%)
Dec 16, 2003 4629 4640 4600 4640 3,347,642 +44.80(+0.97%)
Dec 12, 2003 4557 4596 4557 4595 3,985,300 +49.83(+1.10%)
Dec 11, 2003 4553 4569 4522 4545 3,386,969 -43.97(-0.96%)
Dec 10, 2003 4606 4606 4566 4589 3,384,160 +9.72(+0.21%)
Dec 09, 2003 4597 4597 4575 4579 2,713,559 -57.41(-1.24%)
Dec 05, 2003 4617 4642 4612 4637 3,690,348 +27.79(+0.60%)
Dec 04, 2003 4638 4642 4607 4609 3,764,150 -20.74(-0.45%)
Dec 03, 2003 4636 4637 4608 4630 4,116,816 +32.33(+0.70%)
Dec 02, 2003 4518 4604 4505 4597 3,883,152 +101.50(+2.26%)
Nov 28, 2003 4584 4587 4496 4496 3,324,914 -94.01(-2.05%)
Nov 27, 2003 4599 4606 4579 4590 3,004,936 -0.45(-0.01%)
Nov 26, 2003 4621 4635 4587 4590 4,804,271 +31.02(+0.68%)
Nov 25, 2003 4578 4581 4545 4559 3,418,124 -9.92(-0.22%)
Nov 21, 2003 4599 4622 4565 4569 4,112,474 -24.49(-0.53%)
Nov 20, 2003 4606 4616 4563 4594 4,457,479 -57.92(-1.25%)
Nov 19, 2003 4654 4673 4614 4652 4,597,166 -10.07(-0.22%)
Nov 18, 2003 4708 4708 4654 4662 4,415,343 -65.09(-1.38%)
Nov 14, 2003 4741 4747 4705 4727 5,460,061 +41.26(+0.88%)
Nov 13, 2003 4718 4737 4686 4686 5,346,166 -30.80(-0.65%)
Nov 12, 2003 4722 4736 4676 4716 5,061,173 -28.94(-0.61%)
Nov 11, 2003 4741 4773 4718 4745 5,188,347 +35.74(+0.76%)
Nov 07, 2003 4825 4842 4667 4710 8,830,431 -100.97(-2.10%)
Nov 06, 2003 4793 4822 4779 4811 6,008,339 +26.10(+0.55%)
Nov 05, 2003 4814 4830 4783 4784 7,043,353 +16.87(+0.35%)
Nov 04, 2003 4742 4776 4719 4768 5,657,206 -16.19(-0.34%)
Oct 31, 2003 4785 4792 4751 4784 5,556,846 +9.60(+0.20%)
Oct 30, 2003 4835 4835 4762 4774 6,644,721 +15.99(+0.34%)
Oct 29, 2003 4697 4767 4695 4758 6,611,267 +91.55(+1.96%)
Oct 28, 2003 4657 4681 4653 4667 3,614,503 +4.95(+0.11%)
Oct 23, 2003 4677 4697 4651 4662 5,509,602 -70.19(-1.48%)
Oct 22, 2003 4735 4758 4709 4732 6,646,253 -15.35(-0.32%)
Oct 21, 2003 4781 4790 4713 4747 7,192,234 -12.87(-0.27%)
Oct 20, 2003 4732 4766 4720 4760 6,667,960 +27.55(+0.58%)
Oct 17, 2003 4749 4760 4712 4733 7,268,845 +5.46(+0.12%)
Oct 16, 2003 4648 4728 4643 4727 7,474,162 +87.22(+1.88%)
Oct 15, 2003 4674 4682 4631 4640 6,383,222 -11.00(-0.24%)
Oct 14, 2003 4715 4715 4651 4651 7,361,288 -26.67(-0.57%)
Oct 13, 2003 4626 4683 4626 4678 7,628,405 +118.00(+2.59%)
Oct 08, 2003 4590 4595 4549 4560 6,305,079 -27.31(-0.60%)
Oct 07, 2003 4600 4605 4564 4587 6,299,716 +4.29(+0.09%)
Oct 06, 2003 4551 4588 4529 4583 7,414,405 +80.99(+1.80%)
Oct 03, 2003 4477 4510 4466 4502 5,102,798 +37.53(+0.84%)
Oct 02, 2003 4421 4467 4417 4464 4,280,252 +92.58(+2.12%)
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.