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 (%)
Jul 31, 2009 6.960 7.489 6.559 7.284 1,239,667 -0.11(-1.46%)
Jul 30, 2009 7.068 7.499 7.039 7.391 983,582 +0.40(+5.74%)
Jul 29, 2009 7.068 7.195 6.853 6.990 333,819 -0.16(-2.19%)
Jul 28, 2009 7.381 7.470 6.921 7.146 478,971 -0.29(-3.95%)
Jul 27, 2009 7.284 7.597 7.244 7.440 457,929 +0.21(+2.84%)
Jul 24, 2009 6.990 7.274 6.941 7.235 414,924 +0.08(+1.09%)
Jul 23, 2009 7.068 7.362 7.039 7.156 754,464 +0.10(+1.39%)
Jul 22, 2009 6.990 7.264 6.794 7.058 537,502 +0.04(+0.56%)
Jul 21, 2009 6.755 7.098 6.667 7.019 795,425 +0.34(+5.13%)
Jul 20, 2009 6.618 6.980 6.569 6.677 629,026 +0.15(+2.25%)
Jul 17, 2009 6.647 6.657 6.363 6.530 348,732 -0.09(-1.33%)
Jul 16, 2009 6.618 6.784 6.510 6.618 511,556 +0.00(+0.00%)
Jul 15, 2009 6.451 6.716 6.383 6.618 665,902 +0.40(+6.46%)
Jul 14, 2009 6.109 6.275 6.109 6.216 349,754 +0.13(+2.09%)
Jul 13, 2009 5.933 6.158 5.786 6.089 440,155 +0.22(+3.67%)
Jul 10, 2009 5.952 6.040 5.668 5.874 418,193 -0.12(-1.96%)
Jul 09, 2009 5.942 6.138 5.893 5.991 325,647 +0.13(+2.17%)
Jul 08, 2009 6.021 6.089 5.658 5.864 716,261 -0.06(-0.99%)
Jul 07, 2009 6.216 6.334 5.825 5.923 668,966 -0.27(-4.42%)
Jul 06, 2009 6.696 6.696 5.903 6.197 1,039,150 -6521.13(-99.91%)
Jul 02, 2009 6475 6546 6462 6527 5,193,812 +86.70(+1.35%)
Jul 01, 2009 6310 6455 6298 6441 3,871,405 +143.72(+2.28%)
Jun 30, 2009 6349 6367 6247 6297 3,799,697 +40.15(+0.64%)
Jun 29, 2009 6375 6385 6257 6257 3,712,667 -70.89(-1.12%)
Jun 26, 2009 6379 6391 6325 6328 4,169,064 +5.83(+0.09%)
Jun 25, 2009 6293 6361 6270 6322 4,963,571 +75.90(+1.22%)
Jun 24, 2009 6100 6375 6061 6246 5,120,878 +178.77(+2.95%)
Jun 23, 2009 6076 6131 6067 6067 3,480,383 -140.72(-2.27%)
Jun 22, 2009 6125 6215 6063 6208 3,587,230 +107.75(+1.77%)
Jun 19, 2009 6058 6101 6022 6100 3,272,001 +84.79(+1.41%)
Jun 18, 2009 6116 6147 5972 6015 3,773,343 -50.30(-0.83%)
Jun 17, 2009 6108 6174 6061 6066 3,824,621 -24.37(-0.40%)
Jun 16, 2009 6090 6126 6014 6090 4,154,559 -4.65(-0.08%)
Jun 15, 2009 6228 6250 6059 6095 4,448,132 -217.99(-3.45%)
Jun 12, 2009 6415 6448 6308 6313 4,838,950 -116.64(-1.81%)
Jun 11, 2009 6323 6429 6220 6429 4,412,176 +102.89(+1.63%)
Jun 10, 2009 6342 6375 6256 6326 4,362,124 +46.88(+0.75%)
Jun 09, 2009 6497 6501 6260 6280 6,083,725 -209.14(-3.22%)
Jun 08, 2009 6762 6762 6489 6489 5,761,959 -136.16(-2.06%)
Jun 05, 2009 6682 6686 6601 6625 4,684,707 -18.56(-0.28%)
Jun 04, 2009 6743 6763 6575 6643 5,828,559 -104.83(-1.55%)
Jun 03, 2009 6770 6786 6704 6748 5,885,149 -54.76(-0.80%)
Jun 02, 2009 6910 6936 6755 6803 8,928,340 -4.91(-0.07%)
Jun 01, 2009 6885 6885 6748 6808 7,582,439 +6799.02(+76825.87%)
May 29, 2009 8.566 8.850 8.449 8.850 608,597 +0.34(+4.03%)
May 28, 2009 8.752 8.811 8.184 8.507 373,365 -0.08(-0.91%)
May 27, 2009 9.242 9.242 8.488 8.586 502,771 -0.56(-6.10%)
May 26, 2009 8.507 9.193 8.272 9.144 482,444 -6586.48(-99.86%)
May 22, 2009 6511 6639 6511 6596 7,537,289 +18.09(+0.28%)
May 21, 2009 6550 6604 6510 6578 7,712,984 +14.87(+0.23%)
May 20, 2009 6567 6599 6452 6563 8,170,402 +47.02(+0.72%)
May 19, 2009 6608 6642 6481 6516 9,010,671 +76.14(+1.18%)
May 18, 2009 6379 6440 6321 6440 7,101,322 +6431.90(+84665.62%)
May 15, 2009 7.558 7.724 7.352 7.597 649,252 +0.01(+0.13%)
May 14, 2009 6.892 7.744 6.863 7.587 615,747 +0.73(+10.71%)
May 13, 2009 7.705 7.705 6.765 6.853 800,431 -1.05(-13.26%)
May 12, 2009 8.125 8.644 7.646 7.900 468,756 -0.23(-2.77%)
May 11, 2009 8.566 9.085 7.773 8.125 982,254 -0.56(-6.43%)
May 08, 2009 7.156 9.183 7.009 8.683 1,629,259 +1.70(+24.40%)
May 07, 2009 6.726 7.342 6.726 6.980 585,307 +0.38(+5.79%)
May 06, 2009 6.657 6.774 6.481 6.598 582,855 +0.07(+1.05%)
May 05, 2009 6.765 6.853 6.324 6.530 584,592 -0.28(-4.17%)
May 04, 2009 6.197 6.853 6.119 6.814 875,816 +0.74(+12.26%)
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.