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

Titan International (NY: TWI )

9.390 +0.340 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2003 3507 3521 3475 3490 3,375,477 +1.83(+0.05%)
Feb 26, 2003 3571 3571 3489 3489 3,390,289 -121.27(-3.36%)
Feb 25, 2003 3592 3613 3554 3610 3,173,735 +45.81(+1.29%)
Feb 21, 2003 3568 3608 3541 3564 4,298,128 -0.10(-0.00%)
Feb 20, 2003 3658 3659 3564 3564 4,641,600 -42.67(-1.18%)
Feb 19, 2003 3679 3679 3599 3607 4,533,068 -78.14(-2.12%)
Feb 18, 2003 3626 3687 3613 3685 4,471,780 +154.38(+4.37%)
Feb 14, 2003 3616 3634 3531 3531 4,197,257 -91.56(-2.53%)
Feb 13, 2003 3602 3654 3597 3622 4,528,472 +4.62(+0.13%)
Feb 12, 2003 3675 3684 3613 3617 4,359,928 -19.50(-0.54%)
Feb 11, 2003 3678 3693 3624 3637 4,267,995 -148.57(-3.92%)
Feb 07, 2003 3897 3897 3786 3786 6,145,728 +3784.81(+514110.38%)
Feb 05, 2003 0.7362 0.7440 0.7362 0.7362 105,212 -0.01(-1.05%)
Feb 04, 2003 0.7753 0.7753 0.7362 0.7440 602,928 -0.03(-4.04%)
Feb 03, 2003 0.8615 0.8615 0.7675 0.7753 129,472 -0.08(-9.17%)
Jan 31, 2003 0.8850 0.9242 0.8537 0.8537 85,421 -0.01(-0.91%)
Jan 30, 2003 0.9007 0.9007 0.8537 0.8615 226,512 -3893.56(-99.98%)
Jan 28, 2003 3945 3959 3871 3894 7,379,675 -83.18(-2.09%)
Jan 24, 2003 3944 3996 3944 3978 9,743,122 +66.98(+1.71%)
Jan 23, 2003 3881 3911 3842 3911 7,534,940 +37.12(+0.96%)
Jan 22, 2003 3895 3941 3871 3874 8,352,889 -4.04(-0.10%)
Jan 21, 2003 3819 3878 3819 3878 5,909,256 +6.06(+0.16%)
Jan 17, 2003 3933 3980 3871 3871 9,597,562 -58.27(-1.48%)
Jan 16, 2003 3947 3947 3878 3930 8,175,918 +19.80(+0.51%)
Jan 15, 2003 3928 3961 3905 3910 8,656,013 +0.90(+0.02%)
Jan 14, 2003 3834 3916 3834 3909 7,445,050 +139.04(+3.69%)
Jan 10, 2003 3786 3812 3758 3770 8,560,250 -18.17(-0.48%)
Jan 09, 2003 3699 3806 3699 3788 8,018,866 +106.40(+2.89%)
Jan 08, 2003 3728 3741 3677 3682 7,261,183 +8.78(+0.24%)
Jan 07, 2003 3645 3689 3631 3673 6,019,576 +129.22(+3.65%)
Jan 03, 2003 3493 3566 3470 3544 4,254,460 +52.57(+1.51%)
Dec 31, 2002 3531 3535 3481 3491 0 -85.85(-2.40%)
Dec 27, 2002 3532 3577 3495 3577 0 +64.95(+1.85%)
Dec 26, 2002 3557 3572 3511 3512 0 -47.04(-1.32%)
Dec 25, 2002 3596 3613 3555 3559 0 -22.14(-0.62%)
Dec 24, 2002 3609 3624 3571 3581 0 +18.43(+0.52%)
Dec 20, 2002 3523 3596 3509 3563 0 +10.42(+0.29%)
Dec 19, 2002 3577 3588 3538 3552 0 -7.59(-0.21%)
Dec 18, 2002 3624 3629 3560 3560 0 -28.53(-0.80%)
Dec 17, 2002 3567 3596 3554 3589 0 -68.65(-1.88%)
Dec 13, 2002 3692 3709 3621 3657 0 -23.27(-0.63%)
Dec 12, 2002 3749 3785 3678 3680 0 -43.54(-1.17%)
Dec 11, 2002 3737 3744 3695 3724 0 -53.77(-1.42%)
Dec 10, 2002 3780 3812 3767 3778 0 +53.47(+1.44%)
Dec 06, 2002 3701 3736 3695 3724 0 +21.85(+0.59%)
Dec 05, 2002 3728 3740 3702 3702 0 -52.03(-1.39%)
Dec 04, 2002 3668 3764 3661 3754 0 +86.74(+2.36%)
Dec 03, 2002 3646 3668 3613 3668 0 +55.27(+1.53%)
Nov 29, 2002 3680 3690 3612 3612 0 -16.00(-0.44%)
Nov 28, 2002 3636 3649 3594 3628 0 -35.13(-0.96%)
Nov 27, 2002 3698 3738 3664 3664 0 -35.46(-0.96%)
Nov 26, 2002 3705 3705 3650 3699 0 +112.55(+3.14%)
Nov 22, 2002 3698 3700 3582 3587 0 -57.99(-1.59%)
Nov 21, 2002 3698 3710 3632 3645 0 -57.17(-1.54%)
Nov 20, 2002 3747 3759 3696 3702 0 -50.21(-1.34%)
Nov 19, 2002 3782 3808 3749 3752 0 +97.94(+2.68%)
Nov 15, 2002 3681 3713 3654 3654 0 -4.87(-0.13%)
Nov 14, 2002 3679 3700 3630 3659 0 -3.68(-0.10%)
Nov 13, 2002 3605 3672 3605 3663 0 +9.26(+0.25%)
Nov 12, 2002 3752 3755 3653 3653 0 -73.10(-1.96%)
Nov 08, 2002 3726 3759 3710 3726 0 +25.57(+0.69%)
Nov 07, 2002 3590 3706 3566 3701 0 +124.71(+3.49%)
Nov 06, 2002 3627 3627 3566 3576 0 -13.77(-0.38%)
Nov 05, 2002 3602 3623 3561 3590 0 +3.56(+0.10%)
Nov 01, 2002 3561 3607 3556 3586 0 +62.97(+1.79%)
Oct 31, 2002 3554 3598 3484 3523 0 -43.38(-1.22%)
Oct 30, 2002 3605 3618 3557 3567 0 -37.00(-1.03%)
Oct 29, 2002 3627 3668 3604 3604 0 +20.81(+0.58%)
Oct 24, 2002 3612 3629 3557 3583 0 -11.81(-0.33%)
Oct 23, 2002 3432 3597 3409 3595 0 +159.31(+4.64%)
Oct 22, 2002 3534 3553 3415 3435 0 -60.35(-1.73%)
Oct 21, 2002 3482 3516 3461 3496 0 +4.19(+0.12%)
Oct 18, 2002 3425 3498 3415 3492 0 +138.90(+4.14%)
Oct 17, 2002 3276 3366 3272 3353 0 +45.03(+1.36%)
Oct 16, 2002 3328 3328 3254 3308 0 +71.93(+2.22%)
Oct 15, 2002 3117 3236 3117 3236 0 +172.69(+5.64%)
Oct 14, 2002 3043 3071 3013 3063 0 +47.72(+1.58%)
Oct 11, 2002 3142 3144 3012 3015 0 -89.47(-2.88%)
Oct 08, 2002 3057 3114 3034 3105 0 +31.52(+1.03%)
Oct 07, 2002 3149 3149 3063 3073 0 -112.58(-3.53%)
Oct 04, 2002 3154 3210 3144 3186 0 -6.42(-0.20%)
Oct 03, 2002 3241 3243 3191 3192 0 -75.01(-2.30%)
Oct 02, 2002 3326 3337 3267 3267 0 +7.04(+0.22%)
Oct 01, 2002 3248 3308 3245 3260 0 -22.74(-0.69%)
Sep 30, 2002 3248 3283 3198 3283 0 -13.31(-0.40%)
Sep 27, 2002 3321 3351 3292 3296 0 -10.51(-0.32%)
Sep 26, 2002 3339 3358 3305 3307 0 +28.41(+0.87%)
Sep 25, 2002 3350 3358 3233 3278 0 -79.10(-2.36%)
Sep 24, 2002 3371 3411 3346 3357 0 -32.47(-0.96%)
Sep 23, 2002 3465 3485 3390 3390 0 -78.98(-2.28%)
Sep 20, 2002 3462 3476 3422 3469 0 -48.61(-1.38%)
Sep 19, 2002 3526 3558 3505 3518 0 +6.79(+0.19%)
Sep 18, 2002 3549 3556 3501 3511 0 -118.43(-3.26%)
Sep 17, 2002 3508 3629 3496 3629 0 +138.39(+3.96%)
Sep 16, 2002 3586 3587 3486 3491 0 -96.34(-2.69%)
Sep 13, 2002 3595 3613 3582 3587 0 -52.63(-1.45%)
Sep 12, 2002 3644 3671 3610 3640 0 -10.30(-0.28%)
Sep 11, 2002 3674 3687 3641 3650 0 -5.86(-0.16%)
Sep 10, 2002 3560 3656 3542 3656 0 +105.52(+2.97%)
Sep 09, 2002 3506 3550 3476 3550 0 -0.69(-0.02%)
Sep 04, 2002 3524 3599 3517 3551 0 -42.22(-1.17%)
Sep 03, 2002 3645 3655 3585 3593 0 -44.26(-1.22%)
Sep 02, 2002 3725 3725 3637 3638 0 -94.27(-2.53%)
Aug 30, 2002 3769 3769 3730 3732 0 -27.95(-0.74%)
Aug 29, 2002 3736 3767 3718 3760 0 +8.62(+0.23%)
Aug 28, 2002 3795 3805 3740 3751 0 -69.88(-1.83%)
Aug 27, 2002 3875 3884 3818 3821 0 -44.69(-1.16%)
Aug 26, 2002 3864 3876 3837 3866 0 -25.79(-0.66%)
Aug 23, 2002 3920 3940 3888 3891 0 +9.68(+0.25%)
Aug 22, 2002 3858 3907 3845 3882 0 +53.80(+1.41%)
Aug 21, 2002 3827 3843 3803 3828 0 -24.65(-0.64%)
Aug 20, 2002 3877 3879 3844 3853 0 +24.49(+0.64%)
Aug 19, 2002 3867 3876 3819 3828 0 -24.30(-0.63%)
Aug 16, 2002 3899 3900 3834 3852 0 -9.75(-0.25%)
Aug 15, 2002 3889 3922 3859 3862 0 +34.49(+0.90%)
Aug 14, 2002 3750 3828 3750 3828 0 +54.43(+1.44%)
Aug 13, 2002 3794 3796 3763 3773 0 -26.73(-0.70%)
Aug 12, 2002 3803 3834 3778 3800 0 +0.49(+0.01%)
Aug 09, 2002 3761 3808 3748 3800 0 +118.42(+3.22%)
Aug 08, 2002 3710 3731 3663 3681 0 -16.05(-0.43%)
Aug 07, 2002 3678 3710 3669 3697 0 +116.21(+3.25%)
Aug 06, 2002 3529 3626 3529 3581 0 -50.38(-1.39%)
Aug 05, 2002 3669 3711 3622 3631 0 -222.59(-5.78%)
Aug 02, 2002 3797 3854 3764 3854 0 +3.36(+0.09%)
Aug 01, 2002 3856 3893 3847 3851 0 -18.63(-0.48%)
Jul 31, 2002 3921 3921 3859 3869 0 -50.64(-1.29%)
Jul 30, 2002 3894 3931 3867 3920 0 +114.82(+3.02%)
Jul 29, 2002 3780 3851 3756 3805 0 +2.42(+0.06%)
Jul 26, 2002 3840 3850 3782 3803 0 -148.59(-3.76%)
Jul 25, 2002 4045 4050 3950 3951 0 +4.38(+0.11%)
Jul 24, 2002 3968 4003 3915 3947 0 -93.79(-2.32%)
Jul 23, 2002 3929 4041 3900 4041 0 +90.64(+2.29%)
Jul 22, 2002 3966 3986 3919 3950 0 -92.74(-2.29%)
Jul 19, 2002 4048 4066 4020 4043 0 -62.81(-1.53%)
Jul 18, 2002 4118 4163 4088 4106 0 -6.82(-0.17%)
Jul 17, 2002 4130 4165 4075 4112 0 -52.62(-1.26%)
Jul 16, 2002 4262 4276 4160 4165 0 -58.74(-1.39%)
Jul 15, 2002 4251 4261 4207 4224 0 -18.39(-0.43%)
Jul 12, 2002 4141 4245 4141 4242 0 +167.53(+4.11%)
Jul 11, 2002 4044 4133 4043 4075 0 -46.54(-1.13%)
Jul 10, 2002 4163 4176 4111 4121 0 -99.08(-2.35%)
Jul 09, 2002 4192 4220 4159 4220 0 +8.35(+0.20%)
Jul 08, 2002 4190 4243 4170 4212 0 +96.04(+2.33%)
Jul 05, 2002 4030 4116 4002 4116 0 +97.45(+2.43%)
Jul 04, 2002 3966 4022 3935 4018 0 +64.99(+1.64%)
Jul 03, 2002 3839 3958 3766 3953 0 +41.30(+1.06%)
Jul 02, 2002 3823 3920 3823 3912 0 +20.18(+0.52%)
Jul 01, 2002 4013 4013 3875 3892 0 -144.41(-3.58%)
Jun 28, 2002 4028 4058 4002 4036 0 +64.18(+1.62%)
Jun 27, 2002 4029 4051 3954 3972 0 -40.16(-1.00%)
Jun 26, 2002 4093 4099 3990 4012 0 -151.16(-3.63%)
Jun 25, 2002 4245 4255 4150 4163 0 -53.92(-1.28%)
Jun 24, 2002 4261 4282 4199 4217 0 -59.24(-1.39%)
Jun 21, 2002 4212 4320 4196 4277 0 +11.56(+0.27%)
Jun 20, 2002 4177 4265 4123 4265 0 +36.24(+0.86%)
Jun 19, 2002 4333 4359 4220 4229 0 -107.23(-2.47%)
Jun 18, 2002 4405 4405 4320 4336 0 -1.09(-0.03%)
Jun 17, 2002 4378 4402 4332 4337 0 -19.04(-0.44%)
Jun 14, 2002 4338 4374 4335 4356 0 -0.09(-0.00%)
Jun 13, 2002 4275 4370 4274 4356 0 +127.09(+3.01%)
Jun 12, 2002 4214 4247 4196 4229 0 -4.28(-0.10%)
Jun 11, 2002 4336 4339 4223 4233 0 -73.54(-1.71%)
Jun 10, 2002 4289 4323 4263 4307 0 +51.93(+1.22%)
Jun 07, 2002 4286 4326 4247 4255 0 -123.74(-2.83%)
Jun 06, 2002 4396 4430 4369 4379 0 -6.58(-0.15%)
Jun 05, 2002 4373 4406 4360 4385 0 +56.09(+1.30%)
Jun 04, 2002 4264 4335 4264 4329 0 -33.90(-0.78%)
Jun 03, 2002 4408 4408 4321 4363 0 -81.89(-1.84%)
May 31, 2002 4478 4478 4422 4445 0 -47.42(-1.06%)
May 30, 2002 4422 4505 4422 4492 0 +88.47(+2.01%)
May 29, 2002 4402 4410 4358 4404 0 -36.26(-0.82%)
May 28, 2002 4515 4540 4427 4440 0 -47.28(-1.05%)
May 27, 2002 4405 4491 4404 4488 0 +18.40(+0.41%)
May 24, 2002 4377 4479 4376 4469 0 +122.52(+2.82%)
May 23, 2002 4336 4383 4328 4347 0 +6.52(+0.15%)
May 22, 2002 4264 4342 4246 4340 0 +77.11(+1.81%)
May 21, 2002 4306 4339 4252 4263 0 -103.01(-2.36%)
May 20, 2002 4495 4495 4358 4366 0 -168.49(-3.72%)
May 17, 2002 4566 4594 4526 4534 0 -9.10(-0.20%)
May 16, 2002 4608 4608 4536 4544 0 -85.54(-1.85%)
May 15, 2002 4571 4647 4554 4629 0 +121.21(+2.69%)
May 14, 2002 4544 4560 4487 4508 0 +10.38(+0.23%)
May 13, 2002 4504 4523 4479 4498 0 -50.62(-1.11%)
May 10, 2002 4465 4553 4423 4548 0 +53.27(+1.19%)
May 09, 2002 4608 4608 4493 4495 0 +21.73(+0.49%)
May 08, 2002 4483 4525 4441 4473 0 +37.25(+0.84%)
May 07, 2002 4327 4465 4327 4436 0 +16.83(+0.38%)
May 06, 2002 4548 4548 4387 4419 0 -209.76(-4.53%)
May 03, 2002 4531 4629 4504 4629 0 +33.27(+0.72%)
May 02, 2002 4777 4783 4586 4596 0 -264.13(-5.44%)
Apr 29, 2002 4890 4901 4837 4860 0 -79.76(-1.61%)
Apr 26, 2002 4981 4989 4908 4939 0 -38.11(-0.77%)
Apr 25, 2002 5044 5063 4972 4978 0 -78.16(-1.55%)
Apr 24, 2002 5015 5060 4996 5056 0 +50.73(+1.01%)
Apr 23, 2002 5044 5062 4991 5005 0 -56.14(-1.11%)
Apr 22, 2002 5068 5079 5032 5061 0 +11.10(+0.22%)
Apr 19, 2002 5010 5060 5007 5050 0 +47.71(+0.95%)
Apr 18, 2002 5039 5052 4992 5002 0 -2.72(-0.05%)
Apr 17, 2002 5011 5023 4969 5005 0 +104.12(+2.12%)
Apr 16, 2002 4895 4928 4873 4901 0 +48.35(+1.00%)
Apr 15, 2002 4877 4904 4840 4853 0 +10.50(+0.22%)
Apr 12, 2002 4728 4842 4706 4842 0 +85.23(+1.79%)
Apr 11, 2002 4776 4813 4750 4757 0 +11.40(+0.24%)
Apr 10, 2002 4727 4764 4712 4745 0 -8.33(-0.18%)
Apr 09, 2002 4874 4884 4753 4754 0 -94.75(-1.95%)
Apr 08, 2002 4859 4892 4838 4849 0 -12.74(-0.26%)
Apr 05, 2002 4937 4940 4828 4861 0 -68.58(-1.39%)
Apr 04, 2002 4872 4939 4861 4930 0 +40.10(+0.82%)
Apr 03, 2002 4893 4954 4879 4890 0 +44.66(+0.92%)
Apr 02, 2002 4792 4866 4792 4845 0 -18.39(-0.38%)
Mar 29, 2002 4848 4863 4778 4863 0 +48.69(+1.01%)
Mar 28, 2002 4937 4955 4808 4815 0 -74.32(-1.52%)
Mar 27, 2002 4861 4903 4841 4889 0 +18.38(+0.38%)
Mar 26, 2002 4851 4890 4820 4871 0 +135.22(+2.86%)
Mar 22, 2002 4685 4762 4684 4736 0 -9.82(-0.21%)
Mar 21, 2002 4658 4753 4621 4745 0 +119.30(+2.58%)
Mar 20, 2002 4691 4705 4603 4626 0 -51.21(-1.09%)
Mar 19, 2002 4699 4701 4634 4677 0 -77.05(-1.62%)
Mar 15, 2002 4735 4787 4704 4754 0 -13.97(-0.29%)
Mar 14, 2002 4792 4858 4752 4768 0 -26.79(-0.56%)
Mar 13, 2002 4855 4862 4767 4795 0 -57.73(-1.19%)
Mar 12, 2002 4768 4865 4760 4853 0 +115.99(+2.45%)
Mar 08, 2002 4801 4806 4729 4737 0 -38.70(-0.81%)
Mar 07, 2002 4664 4775 4654 4775 0 +109.50(+2.35%)
Mar 06, 2002 4725 4725 4603 4666 0 +65.22(+1.42%)
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.