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

Titan International (NY: TWI )

8.910 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 04, 2003 3511 3561 3503 3545 3,109,382 +54.82(+1.57%)
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%)
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.