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 29, 2010 14.80 14.97 14.56 14.86 507,283 -0.02(-0.13%)
Oct 28, 2010 14.69 15.73 14.64 14.88 2,731,858 +1.03(+7.43%)
Oct 27, 2010 14.01 14.02 13.56 13.85 543,635 -0.31(-2.21%)
Oct 26, 2010 14.01 14.35 13.91 14.16 725,187 -0.02(-0.14%)
Oct 25, 2010 14.44 14.74 14.13 14.18 302,450 -0.18(-1.23%)
Oct 22, 2010 14.31 14.43 14.07 14.36 250,884 +0.11(+0.76%)
Oct 21, 2010 14.67 14.83 13.78 14.25 984,138 -0.32(-2.22%)
Oct 20, 2010 14.17 14.76 14.08 14.57 400,476 +0.54(+3.84%)
Oct 19, 2010 14.46 14.68 13.82 14.03 727,739 -0.78(-5.29%)
Oct 18, 2010 14.69 14.86 14.62 14.82 273,961 +0.10(+0.67%)
Oct 15, 2010 14.70 14.87 14.25 14.72 704,867 +0.22(+1.49%)
Oct 14, 2010 14.78 14.81 14.26 14.50 839,754 -0.23(-1.53%)
Oct 13, 2010 14.64 14.92 14.43 14.73 880,292 +0.16(+1.08%)
Oct 12, 2010 14.83 14.95 14.37 14.57 822,396 -0.25(-1.72%)
Oct 11, 2010 15.28 15.28 14.75 14.83 481,449 -0.39(-2.57%)
Oct 08, 2010 14.65 15.48 14.61 15.22 1,465,793 +0.62(+4.22%)
Oct 07, 2010 14.84 14.84 14.38 14.60 703,641 -0.16(-1.06%)
Oct 06, 2010 14.09 14.96 14.09 14.76 2,869,094 +0.82(+5.90%)
Oct 05, 2010 13.53 13.98 13.32 13.94 784,615 +0.67(+5.02%)
Oct 04, 2010 13.29 13.32 12.58 13.27 1,051,531 -0.05(-0.37%)
Oct 01, 2010 13.41 13.58 13.23 13.32 1,027,842 +0.03(+0.22%)
Sep 30, 2010 13.76 13.86 13.28 13.29 1,100,034 -0.38(-2.79%)
Sep 29, 2010 13.38 13.68 13.24 13.67 860,687 +0.30(+2.27%)
Sep 28, 2010 13.46 13.62 13.13 13.37 1,719,128 +0.03(+0.26%)
Sep 27, 2010 13.25 13.98 12.85 13.33 2,446,847 +0.24(+1.87%)
Sep 24, 2010 12.19 13.11 12.19 13.09 1,412,295 +1.12(+9.32%)
Sep 23, 2010 12.29 12.45 11.91 11.97 838,224 -0.49(-3.93%)
Sep 22, 2010 12.42 12.69 12.34 12.46 722,984 +0.00(+0.00%)
Sep 21, 2010 12.55 12.73 12.24 12.46 927,093 +0.00(+0.00%)
Sep 20, 2010 11.96 12.48 11.77 12.46 757,527 +0.50(+4.17%)
Sep 17, 2010 11.47 11.99 10.99 11.96 542,200 +0.62(+5.44%)
Sep 16, 2010 11.45 11.66 11.26 11.35 282,336 -0.27(-2.36%)
Sep 15, 2010 11.46 11.68 11.24 11.62 264,358 +0.12(+1.02%)
Sep 14, 2010 11.36 11.61 11.11 11.50 400,623 +0.13(+1.12%)
Sep 13, 2010 11.16 11.75 11.16 11.38 1,178,070 +0.36(+3.29%)
Sep 10, 2010 10.96 11.21 10.84 11.01 346,383 +0.14(+1.26%)
Sep 09, 2010 11.44 11.53 10.84 10.88 857,428 -0.37(-3.31%)
Sep 08, 2010 11.11 11.42 11.08 11.25 189,994 +0.15(+1.32%)
Sep 07, 2010 11.31 11.39 10.95 11.10 292,346 -7654.47(-99.86%)
Sep 03, 2010 7608 7666 7608 7666 4,591,338 +107.09(+1.42%)
Sep 02, 2010 7602 7617 7553 7558 4,168,241 +51.46(+0.69%)
Sep 01, 2010 7483 7518 7465 7507 3,689,781 +50.88(+0.68%)
Aug 31, 2010 7508 7526 7418 7456 4,280,400 -122.29(-1.61%)
Aug 30, 2010 7633 7643 7575 7578 3,453,411 +17.90(+0.24%)
Aug 27, 2010 7541 7561 7501 7561 3,532,882 +32.47(+0.43%)
Aug 26, 2010 7581 7595 7505 7528 4,520,243 -46.24(-0.61%)
Aug 25, 2010 7724 7724 7574 7574 5,848,572 -199.38(-2.56%)
Aug 24, 2010 7816 7822 7774 7774 4,815,858 -34.55(-0.44%)
Aug 23, 2010 7771 7845 7757 7808 4,734,549 +47.60(+0.61%)
Aug 20, 2010 7749 7775 7739 7761 4,091,426 -1.60(-0.02%)
Aug 19, 2010 7759 7782 7721 7762 5,076,131 +4.74(+0.06%)
Aug 18, 2010 7811 7817 7731 7757 5,438,755 -6.84(-0.09%)
Aug 17, 2010 7795 7806 7764 7764 5,154,376 -9.92(-0.13%)
Aug 16, 2010 7718 7774 7685 7774 4,519,630 +48.60(+0.63%)
Aug 13, 2010 7681 7740 7666 7726 4,917,598 +60.49(+0.79%)
Aug 12, 2010 7626 7673 7613 7665 4,484,287 -63.87(-0.83%)
Aug 11, 2010 7757 7790 7704 7729 4,975,005 -79.99(-1.02%)
Aug 10, 2010 7885 7885 7808 7809 5,371,746 -56.54(-0.72%)
Aug 09, 2010 7807 7872 7804 7866 5,097,582 +69.70(+0.89%)
Aug 06, 2010 7771 7796 7756 7796 4,397,257 +25.89(+0.33%)
Aug 05, 2010 7842 7850 7755 7770 6,288,829 -35.06(-0.45%)
Aug 04, 2010 7793 7810 7772 7805 4,925,974 +14.82(+0.19%)
Aug 03, 2010 7794 7803 7749 7790 5,341,919 +44.88(+0.58%)
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.