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, 2020 2.830 2.970 2.810 2.890 411,193 +0.09(+3.21%)
Sep 29, 2020 3.000 3.040 2.790 2.800 709,181 -0.20(-6.67%)
Sep 28, 2020 2.830 3.080 2.821 3.000 342,076 +0.23(+8.30%)
Sep 25, 2020 2.770 2.950 2.740 2.770 385,700 +0.05(+1.84%)
Sep 24, 2020 2.690 2.830 2.560 2.720 642,499 +0.03(+1.12%)
Sep 23, 2020 2.870 2.970 2.670 2.690 610,180 -0.21(-7.24%)
Sep 22, 2020 3.190 3.190 2.840 2.900 1,545,351 -0.28(-8.81%)
Sep 21, 2020 3.400 3.425 3.120 3.180 433,925 -0.25(-7.29%)
Sep 18, 2020 3.360 3.590 3.260 3.430 1,183,600 +0.09(+2.69%)
Sep 17, 2020 3.160 3.360 3.070 3.340 260,819 +0.13(+4.05%)
Sep 16, 2020 3.020 3.250 2.970 3.210 294,706 +0.18(+5.94%)
Sep 15, 2020 3.140 3.180 2.870 3.030 432,974 -0.11(-3.50%)
Sep 14, 2020 3.270 3.300 3.080 3.140 324,837 -0.15(-4.56%)
Sep 11, 2020 3.240 3.360 3.220 3.290 381,800 +0.03(+0.92%)
Sep 10, 2020 3.180 3.370 3.110 3.260 515,860 +0.02(+0.62%)
Sep 09, 2020 2.870 3.480 2.870 3.240 1,021,784 +0.42(+14.89%)
Sep 08, 2020 2.700 2.845 2.600 2.820 295,280 +0.12(+4.44%)
Sep 04, 2020 2.570 2.720 2.510 2.700 243,200 +0.12(+4.65%)
Sep 03, 2020 2.650 2.780 2.520 2.580 423,952 -0.04(-1.53%)
Sep 02, 2020 2.480 2.640 2.440 2.620 523,326 +0.13(+5.22%)
Sep 01, 2020 2.360 2.510 2.270 2.490 603,719 +0.11(+4.62%)
Aug 31, 2020 2.480 2.490 2.220 2.380 347,324 -0.09(-3.64%)
Aug 28, 2020 2.480 2.480 2.410 2.470 174,400 +0.04(+1.65%)
Aug 27, 2020 2.380 2.470 2.360 2.430 167,060 +0.05(+2.10%)
Aug 26, 2020 2.450 2.500 2.330 2.380 174,635 -0.06(-2.46%)
Aug 25, 2020 2.390 2.520 2.360 2.440 366,497 +0.03(+1.24%)
Aug 24, 2020 2.440 2.450 2.250 2.410 394,812 -0.03(-1.23%)
Aug 21, 2020 2.370 2.580 2.350 2.440 568,500 +0.08(+3.39%)
Aug 20, 2020 2.200 2.430 2.170 2.360 512,090 +0.16(+7.27%)
Aug 19, 2020 2.300 2.370 2.200 2.200 272,329 -0.13(-5.58%)
Aug 18, 2020 2.470 2.548 2.180 2.330 896,940 -0.11(-4.51%)
Aug 17, 2020 2.140 2.490 2.090 2.440 812,751 +0.33(+15.64%)
Aug 14, 2020 1.980 2.140 1.960 2.110 582,100 +0.14(+7.11%)
Aug 13, 2020 2.020 2.070 1.900 1.970 263,889 -0.02(-1.01%)
Aug 12, 2020 2.030 2.050 1.870 1.990 322,433 -0.01(-0.50%)
Aug 11, 2020 1.960 2.070 1.945 2.000 499,559 +0.07(+3.63%)
Aug 10, 2020 1.790 1.970 1.775 1.930 551,400 +0.19(+10.92%)
Aug 07, 2020 1.690 1.750 1.680 1.740 168,200 +0.05(+2.96%)
Aug 06, 2020 1.710 1.880 1.630 1.690 630,518 +0.10(+6.29%)
Aug 05, 2020 1.600 1.700 1.590 1.590 344,960 -0.01(-0.63%)
Aug 04, 2020 1.680 1.694 1.480 1.600 356,215 -0.05(-3.03%)
Aug 03, 2020 1.470 1.670 1.460 1.650 376,096 +0.16(+10.74%)
Jul 31, 2020 1.590 1.650 1.430 1.490 511,600 -0.12(-7.45%)
Jul 30, 2020 1.720 1.740 1.580 1.610 279,606 -0.13(-7.47%)
Jul 29, 2020 1.750 1.790 1.690 1.740 174,243 -0.04(-2.25%)
Jul 28, 2020 1.830 1.860 1.750 1.780 248,897 -0.05(-2.73%)
Jul 27, 2020 1.790 1.870 1.713 1.830 439,823 +0.15(+8.93%)
Jul 24, 2020 1.770 1.830 1.670 1.680 252,400 -0.09(-5.08%)
Jul 23, 2020 1.710 1.880 1.680 1.770 614,376 +0.07(+4.12%)
Jul 22, 2020 1.790 1.827 1.700 1.700 311,207 -0.09(-5.03%)
Jul 21, 2020 1.750 1.810 1.720 1.790 969,672 +0.08(+4.68%)
Jul 20, 2020 1.700 1.790 1.670 1.710 361,972 +0.00(+0.00%)
Jul 17, 2020 1.640 1.868 1.580 1.710 1,010,200 +0.08(+4.91%)
Jul 16, 2020 1.560 1.630 1.510 1.630 371,171 +0.07(+4.49%)
Jul 15, 2020 1.440 1.580 1.440 1.560 1,373,387 +0.16(+11.43%)
Jul 14, 2020 1.360 1.410 1.320 1.400 725,109 +0.04(+2.94%)
Jul 13, 2020 1.420 1.450 1.340 1.360 335,811 -0.04(-2.86%)
Jul 10, 2020 1.400 1.430 1.350 1.400 229,800 -0.01(-0.71%)
Jul 09, 2020 1.380 1.450 1.310 1.410 675,675 +0.12(+9.30%)
Jul 08, 2020 1.300 1.340 1.290 1.290 409,602 -0.04(-3.01%)
Jul 07, 2020 1.370 1.390 1.310 1.330 1,399,131 -0.05(-3.62%)
Jul 06, 2020 1.450 1.450 1.360 1.380 319,686 +0.02(+1.47%)
Jul 02, 2020 1.430 1.450 1.360 1.360 349,600 -0.01(-0.73%)
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.