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 (%)
Sep 30, 2009 8.830 8.899 8.615 8.713 338,007 -0.10(-1.11%)
Sep 29, 2009 8.860 8.899 8.674 8.811 373,861 +0.00(+0.00%)
Sep 28, 2009 8.732 8.938 8.674 8.811 235,450 +0.11(+1.24%)
Sep 25, 2009 8.752 8.909 8.537 8.703 248,015 -0.12(-1.33%)
Sep 24, 2009 9.007 9.163 8.664 8.821 404,199 -0.21(-2.28%)
Sep 23, 2009 9.016 9.183 8.654 9.026 391,635 -0.01(-0.11%)
Sep 22, 2009 8.860 9.242 8.860 9.036 385,097 +0.25(+2.90%)
Sep 21, 2009 8.977 9.114 8.693 8.781 331,163 -0.36(-3.96%)
Sep 18, 2009 9.124 9.418 8.899 9.144 400,930 -0.18(-1.89%)
Sep 17, 2009 9.408 9.516 9.193 9.320 519,013 -0.12(-1.24%)
Sep 16, 2009 9.349 9.545 9.163 9.437 324,217 +0.11(+1.15%)
Sep 15, 2009 9.369 9.496 9.095 9.330 411,145 -0.04(-0.42%)
Sep 14, 2009 8.977 9.467 8.840 9.369 473,864 +0.35(+3.91%)
Sep 11, 2009 8.860 9.339 8.644 9.016 588,474 +0.32(+3.72%)
Sep 10, 2009 8.351 8.713 8.086 8.693 323,298 +0.35(+4.23%)
Sep 09, 2009 7.959 8.517 7.881 8.341 411,962 +0.35(+4.41%)
Sep 08, 2009 7.832 8.047 7.783 7.988 275,595 -6994.73(-99.89%)
Sep 04, 2009 7017 7028 6971 7003 4,694,922 +47.46(+0.68%)
Sep 03, 2009 6912 6981 6864 6955 4,767,447 +63.52(+0.92%)
Sep 02, 2009 6820 6909 6815 6892 4,279,997 +19.60(+0.29%)
Sep 01, 2009 6691 6872 6664 6872 4,508,808 +189.72(+2.84%)
Aug 31, 2009 6701 6705 6618 6682 3,131,854 +15.75(+0.24%)
Aug 28, 2009 6586 6681 6570 6667 3,292,431 +116.61(+1.78%)
Aug 27, 2009 6538 6612 6519 6550 3,073,834 -27.86(-0.42%)
Aug 26, 2009 6673 6684 6524 6578 3,846,481 -88.31(-1.32%)
Aug 25, 2009 6696 6722 6657 6666 3,014,589 -28.23(-0.42%)
Aug 24, 2009 6624 6716 6620 6694 3,148,607 +179.59(+2.76%)
Aug 21, 2009 6643 6681 6490 6515 3,954,554 -76.78(-1.16%)
Aug 20, 2009 6642 6642 6508 6592 3,604,799 -54.18(-0.82%)
Aug 19, 2009 6700 6710 6644 6646 2,718,155 -1.17(-0.02%)
Aug 18, 2009 6699 6759 6604 6647 4,184,386 -139.04(-2.05%)
Aug 17, 2009 6886 6904 6786 6786 3,613,380 -134.82(-1.95%)
Aug 14, 2009 6943 6982 6914 6921 4,645,278 +33.83(+0.49%)
Aug 13, 2009 6803 6889 6786 6887 4,504,722 +133.20(+1.97%)
Aug 12, 2009 6734 6788 6721 6754 3,718,183 -9.91(-0.15%)
Aug 11, 2009 6759 6776 6669 6764 3,775,386 +25.60(+0.38%)
Aug 10, 2009 6715 6764 6693 6738 3,614,401 +6729.44(+77322.56%)
Aug 07, 2009 8.223 8.762 8.223 8.703 523,201 +0.65(+8.02%)
Aug 06, 2009 8.184 8.458 7.988 8.057 326,260 -0.09(-1.08%)
Aug 05, 2009 7.959 8.174 7.734 8.145 640,467 +0.16(+1.96%)
Aug 04, 2009 7.959 8.116 7.842 7.988 557,012 -0.04(-0.49%)
Aug 03, 2009 7.381 8.096 7.274 8.028 1,069,897 +0.74(+10.22%)
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%)
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.