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

Titan International (NY: TWI )

10.02 -0.43 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 23.89 24.04 22.67 23.70 2,045,256 +0.02(+0.07%)
Oct 30, 2007 25.45 25.57 23.50 23.68 3,150,752 -2.55(-9.70%)
Oct 29, 2007 26.40 26.63 26.14 26.23 492,480 -0.16(-0.62%)
Oct 26, 2007 26.82 26.82 26.21 26.39 390,971 -0.21(-0.79%)
Oct 25, 2007 26.78 26.99 26.17 26.60 691,158 -0.05(-0.21%)
Oct 24, 2007 27.33 27.47 26.24 26.66 425,190 -0.95(-3.43%)
Oct 23, 2007 26.24 27.64 26.11 27.61 950,358 +1.61(+6.21%)
Oct 22, 2007 25.30 26.12 25.06 25.99 328,916 +0.49(+1.90%)
Oct 19, 2007 26.63 26.86 25.38 25.51 463,240 -1.27(-4.74%)
Oct 18, 2007 25.74 27.10 25.74 26.78 412,805 +0.93(+3.61%)
Oct 17, 2007 25.53 25.85 25.22 25.84 315,764 +0.54(+2.14%)
Oct 16, 2007 25.93 26.00 25.05 25.30 508,951 -0.82(-3.15%)
Oct 15, 2007 26.68 26.82 25.92 26.13 248,347 -0.59(-2.20%)
Oct 12, 2007 25.93 26.86 25.93 26.71 403,101 +0.74(+2.83%)
Oct 11, 2007 26.92 27.22 25.82 25.98 333,002 -0.85(-3.18%)
Oct 10, 2007 27.19 27.22 26.56 26.83 183,483 -0.31(-1.15%)
Oct 09, 2007 27.02 27.29 26.69 27.14 345,515 +0.13(+0.49%)
Oct 08, 2007 26.39 27.02 26.34 27.01 336,705 +0.60(+2.25%)
Oct 05, 2007 26.20 26.64 26.03 26.42 301,080 +0.45(+1.72%)
Oct 04, 2007 25.69 26.02 25.50 25.97 164,202 +0.11(+0.42%)
Oct 03, 2007 25.52 25.89 25.52 25.86 242,090 -0.08(-0.30%)
Oct 02, 2007 25.65 26.02 25.53 25.94 267,116 +0.22(+0.85%)
Oct 01, 2007 25.09 25.84 25.09 25.72 533,850 +0.72(+2.88%)
Sep 28, 2007 25.56 25.58 24.98 25.00 266,861 -0.63(-2.47%)
Sep 27, 2007 25.22 25.73 25.07 25.63 719,248 +0.54(+2.15%)
Sep 26, 2007 23.50 25.24 23.34 25.09 1,220,922 +1.72(+7.37%)
Sep 25, 2007 23.26 23.50 23.11 23.37 271,713 +0.05(+0.24%)
Sep 24, 2007 23.34 23.50 23.02 23.32 522,741 -0.07(-0.30%)
Sep 21, 2007 23.06 23.45 23.04 23.39 520,060 +0.54(+2.37%)
Sep 20, 2007 23.33 23.40 22.62 22.85 372,201 -0.49(-2.08%)
Sep 19, 2007 22.77 23.67 22.77 23.33 804,797 +0.59(+2.58%)
Sep 18, 2007 21.27 23.13 21.15 22.74 778,239 +1.56(+7.36%)
Sep 17, 2007 21.26 21.65 21.01 21.18 245,793 -0.17(-0.81%)
Sep 14, 2007 20.95 21.54 20.92 21.36 380,245 +0.32(+1.53%)
Sep 13, 2007 21.44 21.49 21.02 21.04 643,787 -0.34(-1.61%)
Sep 12, 2007 21.80 22.23 21.15 21.38 705,714 -0.54(-2.47%)
Sep 11, 2007 21.65 21.99 21.65 21.92 401,058 +0.35(+1.63%)
Sep 10, 2007 22.42 22.42 21.04 21.57 321,765 -0.53(-2.41%)
Sep 07, 2007 22.65 22.65 22.01 22.10 316,913 -0.89(-3.88%)
Sep 06, 2007 23.27 23.29 22.62 22.99 324,447 -0.24(-1.04%)
Sep 05, 2007 23.09 23.30 22.63 23.24 501,290 +0.09(+0.37%)
Sep 04, 2007 22.59 23.88 22.59 23.15 474,987 -7011.48(-99.67%)
Aug 31, 2007 6898 7035 6881 7035 6,408,248 +165.21(+2.41%)
Aug 30, 2007 6878 6912 6853 6869 6,337,256 +100.16(+1.48%)
Aug 29, 2007 6668 6769 6668 6769 5,128,591 -65.97(-0.97%)
Aug 28, 2007 6811 6855 6792 6835 4,424,536 +7.24(+0.11%)
Aug 27, 2007 6931 6931 6817 6828 4,855,345 +22.10(+0.32%)
Aug 24, 2007 6835 6846 6789 6806 5,442,440 -33.48(-0.49%)
Aug 23, 2007 6813 6841 6803 6839 6,231,277 +187.48(+2.82%)
Aug 22, 2007 6647 6667 6604 6652 5,145,700 +11.26(+0.17%)
Aug 21, 2007 6690 6725 6598 6641 5,915,385 -28.60(-0.43%)
Aug 20, 2007 6655 6670 6577 6669 5,525,180 +333.09(+5.26%)
Aug 17, 2007 6430 6506 6256 6336 7,637,088 -86.99(-1.35%)
Aug 16, 2007 6577 6609 6396 6423 7,567,883 -306.75(-4.56%)
Aug 15, 2007 6878 6899 6705 6730 7,201,427 -249.01(-3.57%)
Aug 14, 2007 7011 7067 6924 6979 6,091,335 -21.91(-0.31%)
Aug 13, 2007 7073 7073 6981 7001 6,462,131 +5.99(+0.09%)
Aug 10, 2007 6947 7025 6947 6995 7,067,358 -196.80(-2.74%)
Aug 09, 2007 7216 7220 7159 7192 7,294,126 +65.11(+0.91%)
Aug 08, 2007 7018 7126 7000 7126 6,224,638 +185.73(+2.68%)
Aug 07, 2007 7102 7103 6941 6941 6,203,953 -62.20(-0.89%)
Aug 06, 2007 6943 7018 6937 7003 5,924,067 -90.92(-1.28%)
Aug 03, 2007 7130 7154 7069 7094 7,460,372 +84.00(+1.20%)
Aug 02, 2007 7108 7111 6835 7010 9,108,018 +45.96(+0.66%)
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.