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

Titan International (NY: TWI )

11.55 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 4257 4378 4257 4360 3,984,381 +178.12(+4.26%)
Nov 27, 2008 4176 4224 4155 4182 3,028,276 +5.20(+0.12%)
Nov 26, 2008 4190 4233 4132 4177 3,696,119 +103.73(+2.55%)
Nov 25, 2008 4071 4085 3996 4073 2,890,377 +4065.26(+52168.04%)
Nov 24, 2008 6.765 7.979 6.716 7.793 1,117,089 -3996.14(-99.81%)
Nov 21, 2008 4034 4103 4004 4004 3,264,238 -190.08(-4.53%)
Nov 20, 2008 4176 4230 4138 4194 3,158,004 -20.64(-0.49%)
Nov 19, 2008 4275 4284 4175 4215 3,253,819 -131.79(-3.03%)
Nov 18, 2008 4271 4382 4271 4346 2,829,292 +4339.66(+63966.34%)
Nov 17, 2008 7.391 7.528 6.765 6.784 447,816 -4337.73(-99.84%)
Nov 14, 2008 4332 4345 4283 4345 3,331,860 -174.01(-3.85%)
Nov 13, 2008 4491 4575 4450 4519 2,750,638 -22.51(-0.50%)
Nov 12, 2008 4555 4607 4497 4541 3,355,150 -99.56(-2.15%)
Nov 11, 2008 4613 4672 4560 4641 3,304,689 +4632.03(+54136.45%)
Nov 10, 2008 9.623 9.829 8.243 8.556 612,172 -4586.86(-99.81%)
Nov 07, 2008 4600 4641 4590 4595 3,492,436 -278.16(-5.71%)
Nov 06, 2008 4970 4989 4861 4874 4,613,612 -14.07(-0.29%)
Nov 05, 2008 4886 4910 4773 4888 4,218,912 -2.38(-0.05%)
Nov 04, 2008 4822 4905 4735 4890 4,418,509 +4879.53(+46452.21%)
Nov 03, 2008 11.31 11.54 10.28 10.50 709,825 -0.81(-7.18%)
Oct 31, 2008 10.79 11.38 10.48 11.32 806,355 +0.44(+4.05%)
Oct 30, 2008 10.28 10.94 10.28 10.88 916,164 +0.68(+6.62%)
Oct 29, 2008 10.50 11.00 9.692 10.20 1,503,719 +0.16(+1.56%)
Oct 28, 2008 9.046 10.24 8.595 10.04 1,352,234 +1.35(+15.54%)
Oct 27, 2008 8.948 9.408 8.566 8.693 919,433 -0.44(-4.82%)
Oct 24, 2008 8.811 9.359 8.458 9.134 1,388,598 -0.59(-6.04%)
Oct 23, 2008 10.33 10.45 8.860 9.721 1,167,550 -0.50(-4.89%)
Oct 22, 2008 11.84 11.87 9.917 10.22 1,005,033 -1.91(-15.74%)
Oct 21, 2008 12.87 12.87 11.97 12.13 788,990 -0.92(-7.05%)
Oct 20, 2008 13.27 13.56 12.62 13.05 716,158 -0.05(-0.37%)
Oct 17, 2008 12.94 14.30 12.90 13.10 971,733 -0.60(-4.36%)
Oct 16, 2008 13.93 14.20 12.34 13.70 1,517,611 -0.28(-2.03%)
Oct 15, 2008 16.74 16.82 13.85 13.98 882,047 -3.11(-18.21%)
Oct 14, 2008 19.05 19.05 16.43 17.09 759,163 -0.48(-2.73%)
Oct 13, 2008 17.62 18.11 17.00 17.57 268,649 +0.76(+4.54%)
Oct 10, 2008 15.26 17.30 14.26 16.81 0 +0.64(+3.94%)
Oct 09, 2008 16.94 18.36 15.90 16.17 1,648,360 -0.68(-4.01%)
Oct 08, 2008 16.15 17.84 15.91 16.85 1,237,930 +0.12(+0.70%)
Oct 07, 2008 16.64 17.03 15.69 16.73 1,228,839 +0.33(+2.03%)
Oct 06, 2008 16.57 16.64 14.68 16.40 1,768,180 -0.66(-3.85%)
Oct 03, 2008 17.33 18.08 15.44 17.05 2,927,252 -0.20(-1.14%)
Oct 02, 2008 19.62 19.62 17.14 17.25 1,040,989 -2.59(-13.07%)
Oct 01, 2008 20.66 20.66 18.06 19.84 1,517,407 -1.03(-4.92%)
Sep 30, 2008 21.46 21.69 19.91 20.87 1,747,852 -0.19(-0.88%)
Sep 29, 2008 24.02 24.02 20.67 21.06 1,179,576 -3.45(-14.06%)
Sep 26, 2008 24.56 24.72 23.01 24.50 1,249,473 -0.62(-2.45%)
Sep 25, 2008 25.92 25.98 24.92 25.12 913,713 -0.83(-3.21%)
Sep 24, 2008 26.26 26.64 25.51 25.95 771,625 -0.21(-0.79%)
Sep 23, 2008 25.74 26.83 25.45 26.16 854,773 +0.33(+1.29%)
Sep 22, 2008 27.21 27.21 25.22 25.83 690,213 -1.86(-6.72%)
Sep 19, 2008 29.37 31.34 27.69 27.69 19,305 +1.09(+4.09%)
Sep 18, 2008 24.29 27.10 23.20 26.60 1,827,834 +2.93(+12.37%)
Sep 17, 2008 24.57 24.76 23.18 23.67 1,168,469 -1.78(-7.00%)
Sep 16, 2008 24.53 25.54 23.75 25.45 1,023,522 +0.05(+0.19%)
Sep 15, 2008 25.84 27.21 24.70 25.40 1,024,032 -1.03(-3.89%)
Sep 12, 2008 25.41 26.77 25.14 26.43 895,428 +0.56(+2.16%)
Sep 11, 2008 23.62 26.60 22.79 25.87 2,702,118 +2.22(+9.40%)
Sep 10, 2008 22.27 23.77 21.64 23.65 1,578,695 +1.46(+6.57%)
Sep 09, 2008 23.44 23.82 22.10 22.19 2,231,625 -1.27(-5.42%)
Sep 08, 2008 25.94 25.94 22.36 23.47 2,724,386 -1.48(-5.93%)
Sep 05, 2008 24.02 25.38 23.82 24.94 1,192,985 +0.67(+2.74%)
Sep 04, 2008 24.23 24.75 23.69 24.28 1,103,095 -0.25(-1.04%)
Sep 03, 2008 26.28 26.38 24.21 24.53 1,228,430 -1.85(-7.01%)
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.