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 28, 2012 17.29 17.49 17.04 17.32 753,165 -0.11(-0.62%)
Sep 27, 2012 17.13 17.66 17.00 17.42 1,042,906 +0.46(+2.72%)
Sep 26, 2012 16.89 17.05 16.53 16.96 717,673 +0.07(+0.44%)
Sep 25, 2012 17.99 18.14 16.79 16.89 1,351,295 -1.02(-5.69%)
Sep 24, 2012 18.32 18.44 17.82 17.91 834,179 -0.58(-3.13%)
Sep 21, 2012 18.93 18.97 18.15 18.49 886,615 +0.06(+0.32%)
Sep 20, 2012 18.65 18.85 18.24 18.43 990,875 -0.44(-2.34%)
Sep 19, 2012 19.09 19.29 18.80 18.87 619,539 -0.20(-1.03%)
Sep 18, 2012 19.92 19.92 18.78 19.07 1,863,617 -0.78(-3.95%)
Sep 17, 2012 20.76 20.76 19.75 19.85 957,924 -0.94(-4.53%)
Sep 14, 2012 19.81 20.86 19.75 20.79 2,073,972 +1.16(+5.89%)
Sep 13, 2012 19.55 19.78 19.10 19.63 1,296,309 +0.08(+0.40%)
Sep 12, 2012 20.38 20.47 19.17 19.56 1,167,362 -0.69(-3.39%)
Sep 11, 2012 20.76 20.82 20.09 20.24 1,011,890 -0.54(-2.59%)
Sep 10, 2012 20.64 21.15 20.53 20.78 453,866 +0.03(+0.14%)
Sep 07, 2012 20.48 21.56 20.30 20.75 1,444,027 +0.51(+2.52%)
Sep 06, 2012 20.38 20.59 20.15 20.24 1,036,068 +0.14(+0.68%)
Sep 05, 2012 20.63 20.69 20.10 20.10 386,638 -0.59(-2.84%)
Sep 04, 2012 20.53 20.89 20.07 20.69 375,008 -7230.24(-99.71%)
Aug 31, 2012 7218 7260 7218 7251 1,614,699 +25.12(+0.35%)
Aug 30, 2012 7226 7259 7215 7226 1,930,743 -19.32(-0.27%)
Aug 29, 2012 7234 7259 7223 7245 1,480,855 +28.63(+0.40%)
Aug 28, 2012 7294 7298 7214 7216 1,782,004 -104.18(-1.42%)
Aug 27, 2012 7356 7375 7310 7321 1,599,805 -9.13(-0.12%)
Aug 24, 2012 7332 7346 7308 7330 1,815,057 -27.09(-0.37%)
Aug 23, 2012 7339 7370 7327 7357 1,783,024 +8.42(+0.11%)
Aug 22, 2012 7348 7353 7314 7348 1,755,684 -10.03(-0.14%)
Aug 21, 2012 7312 7387 7312 7359 2,026,637 +73.42(+1.01%)
Aug 20, 2012 7334 7337 7276 7285 1,557,570 -35.30(-0.48%)
Aug 17, 2012 7355 7368 7320 7320 1,984,403 -21.85(-0.30%)
Aug 16, 2012 7328 7367 7309 7342 2,139,466 +22.03(+0.30%)
Aug 15, 2012 7342 7342 7296 7320 1,877,491 -11.28(-0.15%)
Aug 14, 2012 7300 7372 7300 7331 2,100,088 +42.10(+0.58%)
Aug 13, 2012 7348 7348 7277 7289 1,738,546 +7267.94(+33886.81%)
Aug 10, 2012 21.51 21.55 21.00 21.45 770,726 -0.15(-0.68%)
Aug 09, 2012 21.22 21.67 21.20 21.59 559,248 +0.41(+1.94%)
Aug 08, 2012 21.13 21.54 21.03 21.18 471,719 -0.18(-0.83%)
Aug 07, 2012 20.92 21.56 20.89 21.36 697,275 +0.62(+2.98%)
Aug 06, 2012 20.47 20.86 20.45 20.74 785,926 +0.27(+1.34%)
Aug 03, 2012 20.21 20.63 20.18 20.47 762,973 +0.71(+3.57%)
Aug 02, 2012 20.36 20.65 19.49 19.76 1,210,960 -0.81(-3.95%)
Aug 01, 2012 20.48 20.98 20.18 20.58 957,414 +0.31(+1.55%)
Jul 31, 2012 20.31 20.64 20.18 20.26 798,066 -0.03(-0.14%)
Jul 30, 2012 19.68 20.45 19.17 20.29 1,226,122 +0.63(+3.19%)
Jul 27, 2012 19.33 19.87 19.21 19.66 1,026,988 +0.06(+0.30%)
Jul 26, 2012 19.22 20.29 17.98 19.60 3,073,009 -1.15(-5.53%)
Jul 25, 2012 20.52 21.14 20.09 20.75 1,256,319 +0.56(+2.77%)
Jul 24, 2012 20.85 20.85 20.05 20.19 601,176 -0.55(-2.65%)
Jul 23, 2012 20.56 21.13 20.47 20.74 616,683 -0.36(-1.72%)
Jul 20, 2012 20.64 21.43 20.43 21.10 619,539 +0.22(+1.03%)
Jul 19, 2012 20.71 21.35 20.69 20.89 798,882 +0.22(+1.04%)
Jul 18, 2012 21.69 21.69 20.48 20.67 1,283,353 -1.24(-5.68%)
Jul 17, 2012 22.20 22.39 20.70 21.92 1,071,875 -0.13(-0.58%)
Jul 16, 2012 22.63 22.65 21.96 22.05 1,071,569 -0.79(-3.48%)
Jul 13, 2012 23.62 23.62 22.22 22.84 1,674,378 -0.78(-3.32%)
Jul 12, 2012 23.34 23.93 22.58 23.62 536,192 -0.02(-0.08%)
Jul 11, 2012 24.00 24.00 23.07 23.64 795,515 -0.35(-1.47%)
Jul 10, 2012 24.65 24.83 23.82 24.00 688,705 -0.32(-1.33%)
Jul 09, 2012 24.33 24.54 23.62 24.32 632,495 +0.21(+0.85%)
Jul 06, 2012 24.58 24.58 23.75 24.11 378,273 -0.76(-3.07%)
Jul 05, 2012 24.11 25.04 23.93 24.88 565,573 -7246.93(-99.66%)
Jul 03, 2012 7218 7285 7212 7272 1,956,655 +71.76(+1.00%)
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.