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 (%)
Nov 30, 2015 4.269 4.338 4.240 4.269 848,542 -0.01(-0.23%)
Nov 27, 2015 4.328 4.427 4.250 4.279 372,786 -0.11(-2.47%)
Nov 25, 2015 4.387 4.387 4.387 4.387 972,559 +0.08(+1.83%)
Nov 24, 2015 4.033 4.328 3.964 4.309 900,898 +0.28(+6.83%)
Nov 23, 2015 4.279 4.279 4.013 4.033 795,961 -0.09(-2.15%)
Nov 20, 2015 4.220 4.377 3.915 4.122 1,026,538 -0.17(-3.90%)
Nov 19, 2015 4.289 4.505 4.235 4.289 1,866,819 -0.68(-13.66%)
Nov 18, 2015 4.545 4.997 4.535 4.968 886,601 +0.44(+9.78%)
Nov 17, 2015 4.712 4.712 4.397 4.525 962,666 +0.03(+0.66%)
Nov 16, 2015 4.623 4.712 4.417 4.495 780,527 -0.14(-2.97%)
Nov 13, 2015 4.466 4.673 4.387 4.633 1,152,763 +0.15(+3.29%)
Nov 12, 2015 4.673 4.673 4.436 4.486 1,147,678 -0.24(-5.00%)
Nov 11, 2015 4.791 4.810 4.603 4.722 1,561,795 -0.07(-1.44%)
Nov 10, 2015 4.663 4.830 4.584 4.791 2,232,380 +0.22(+4.73%)
Nov 09, 2015 5.105 5.174 4.545 4.574 2,679,898 -0.67(-12.76%)
Nov 06, 2015 6.886 7.004 4.899 5.243 3,099,554 -1.71(-24.61%)
Nov 05, 2015 7.083 7.122 6.906 6.955 328,252 -0.15(-2.08%)
Nov 04, 2015 7.171 7.289 7.053 7.102 333,908 -0.03(-0.41%)
Nov 03, 2015 7.358 7.545 7.117 7.132 547,280 -0.22(-2.95%)
Nov 02, 2015 6.984 7.397 6.984 7.348 497,010 +0.36(+5.21%)
Oct 30, 2015 6.906 7.004 6.709 6.984 706,701 +0.11(+1.57%)
Oct 29, 2015 6.945 7.181 6.856 6.876 430,128 -0.12(-1.69%)
Oct 28, 2015 6.787 7.151 6.738 6.994 613,072 +0.25(+3.64%)
Oct 27, 2015 6.935 7.003 6.601 6.748 642,306 -0.24(-3.38%)
Oct 26, 2015 7.358 7.447 6.955 6.984 442,727 -0.38(-5.21%)
Oct 23, 2015 7.329 7.486 7.240 7.368 521,596 +0.13(+1.77%)
Oct 22, 2015 7.240 7.599 7.181 7.240 459,416 +0.01(+0.14%)
Oct 21, 2015 7.309 7.412 7.171 7.230 332,403 -0.13(-1.74%)
Oct 20, 2015 7.132 7.461 7.063 7.358 568,604 +0.20(+2.75%)
Oct 19, 2015 7.092 7.329 7.063 7.161 327,561 -0.04(-0.55%)
Oct 16, 2015 7.515 7.535 7.151 7.201 452,701 -0.31(-4.19%)
Oct 15, 2015 7.466 7.604 7.201 7.515 562,918 +0.16(+2.14%)
Oct 14, 2015 7.181 7.480 7.139 7.358 380,682 +0.20(+2.75%)
Oct 13, 2015 7.279 7.496 7.142 7.161 330,164 -0.21(-2.80%)
Oct 12, 2015 7.584 7.584 7.210 7.368 323,148 -0.22(-2.85%)
Oct 09, 2015 7.486 7.781 7.417 7.584 502,941 +0.16(+2.12%)
Oct 08, 2015 7.210 7.520 7.171 7.427 662,319 +0.21(+2.86%)
Oct 07, 2015 7.417 7.712 7.181 7.220 566,335 -0.12(-1.61%)
Oct 06, 2015 7.092 7.466 6.870 7.338 593,968 +0.20(+2.75%)
Oct 05, 2015 6.443 7.171 6.394 7.142 495,212 +0.66(+10.17%)
Oct 02, 2015 6.237 6.581 6.217 6.483 698,391 +0.20(+3.13%)
Oct 01, 2015 6.542 6.738 6.246 6.286 576,026 -0.22(-3.33%)
Sep 30, 2015 6.315 6.551 6.237 6.502 720,124 +0.24(+3.77%)
Sep 29, 2015 6.522 6.620 6.237 6.266 862,763 -0.25(-3.78%)
Sep 28, 2015 6.719 6.783 6.394 6.512 735,370 -0.26(-3.85%)
Sep 25, 2015 6.625 6.783 6.517 6.773 1,463,110 +0.19(+2.84%)
Sep 24, 2015 6.822 6.822 6.556 6.586 2,028,348 -0.38(-5.50%)
Sep 23, 2015 7.304 7.304 6.959 6.969 402,568 -0.31(-4.32%)
Sep 22, 2015 7.392 7.490 7.254 7.284 625,665 -0.23(-3.01%)
Sep 21, 2015 7.441 7.746 7.392 7.510 417,954 +0.06(+0.79%)
Sep 18, 2015 7.382 7.490 7.235 7.451 1,581,711 -0.06(-0.79%)
Sep 17, 2015 7.608 7.697 7.480 7.510 610,878 -0.14(-1.80%)
Sep 16, 2015 7.697 7.834 7.539 7.648 466,212 -0.06(-0.77%)
Sep 15, 2015 7.412 7.726 7.382 7.707 539,782 +0.29(+3.84%)
Sep 14, 2015 7.589 7.707 7.372 7.421 776,304 -0.17(-2.20%)
Sep 11, 2015 7.736 7.736 7.549 7.589 648,738 -0.20(-2.53%)
Sep 10, 2015 8.080 8.198 7.707 7.785 793,499 -0.29(-3.65%)
Sep 09, 2015 8.051 8.463 8.021 8.080 578,132 +0.11(+1.36%)
Sep 08, 2015 7.962 8.060 7.903 7.972 600,319 +0.16(+2.01%)
Sep 04, 2015 7.864 7.815 7.815 7.815 754,136 -0.20(-2.45%)
Sep 03, 2015 8.119 8.247 8.001 8.011 740,414 -0.16(-1.93%)
Sep 02, 2015 8.306 8.306 8.051 8.169 852,779 -0.01(-0.12%)
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.