Skip to main content

Titan International (NY: TWI )

12.46 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2004 4782 4782 4682 4682 4,303,491 -124.86(-2.60%)
May 28, 2004 4767 4807 4727 4807 4,915,868 +81.62(+1.73%)
May 27, 2004 4753 4757 4700 4725 4,115,539 +4.52(+0.10%)
May 26, 2004 4776 4790 4720 4720 5,951,647 +53.96(+1.16%)
May 25, 2004 4634 4715 4634 4666 4,668,670 +12.76(+0.27%)
May 24, 2004 4642 4716 4600 4654 5,300,199 -17.90(-0.38%)
May 21, 2004 4571 4694 4547 4672 6,378,370 +117.17(+2.57%)
May 20, 2004 4527 4641 4486 4554 6,524,952 -35.44(-0.77%)
May 19, 2004 4456 4591 4452 4590 5,502,963 +237.23(+5.45%)
May 18, 2004 4308 4396 4277 4353 4,481,994 +58.52(+1.36%)
May 17, 2004 4411 4411 4269 4294 4,592,569 -230.54(-5.10%)
May 14, 2004 4644 4648 4525 4525 4,120,135 -110.25(-2.38%)
May 13, 2004 4643 4677 4604 4635 3,920,947 -31.87(-0.68%)
May 12, 2004 4676 4720 4660 4667 5,342,590 +56.72(+1.23%)
May 11, 2004 4586 4613 4467 4610 5,073,941 +48.02(+1.05%)
May 10, 2004 4644 4644 4545 4562 3,914,563 -168.55(-3.56%)
May 07, 2004 4615 4731 4613 4731 5,127,825 +102.18(+2.21%)
May 06, 2004 4653 4699 4557 4628 6,199,611 +43.52(+0.95%)
May 05, 2004 4849 4849 4585 4585 6,618,929 -261.52(-5.40%)
May 04, 2004 4785 4849 4752 4846 5,459,550 +124.04(+2.63%)
May 03, 2004 4779 4796 4689 4722 4,972,049 -68.95(-1.44%)
Apr 30, 2004 4959 4968 4718 4791 8,112,842 -222.74(-4.44%)
Apr 29, 2004 5079 5103 4977 5014 6,814,031 -135.13(-2.62%)
Apr 28, 2004 5197 5226 5135 5149 5,276,705 -56.43(-1.08%)
Apr 27, 2004 5261 5263 5155 5206 5,492,493 -50.04(-0.95%)
Apr 26, 2004 5289 5307 5251 5256 5,441,419 -29.29(-0.55%)
Apr 23, 2004 5319 5331 5243 5285 6,379,392 +12.53(+0.24%)
Apr 22, 2004 5379 5413 5231 5272 9,694,858 -61.21(-1.15%)
Apr 21, 2004 5327 5361 5319 5334 7,322,217 +8.05(+0.15%)
Apr 20, 2004 5355 5370 5318 5326 7,793,885 +16.28(+0.31%)
Apr 19, 2004 5367 5381 5300 5309 8,547,226 -30.56(-0.57%)
Apr 16, 2004 5287 5358 5270 5340 9,160,879 +63.76(+1.21%)
Apr 15, 2004 5408 5417 5276 5276 9,735,972 -112.30(-2.08%)
Apr 14, 2004 5304 5388 5304 5388 9,589,390 +67.24(+1.26%)
Apr 13, 2004 5345 5356 5300 5321 10,210,960 +12.96(+0.24%)
Apr 12, 2004 5248 5327 5248 5308 8,600,087 +123.29(+2.38%)
Apr 09, 2004 5208 5218 5175 5185 6,163,349 -41.12(-0.79%)
Apr 08, 2004 5221 5240 5206 5226 6,083,929 +20.46(+0.39%)
Apr 07, 2004 5202 5214 5174 5206 5,569,359 +8.77(+0.17%)
Apr 06, 2004 5260 5282 5190 5197 8,601,875 -36.96(-0.71%)
Apr 05, 2004 5190 5235 5134 5234 7,959,364 +124.72(+2.44%)
Apr 02, 2004 5094 5118 5059 5109 6,942,482 +1.01(+0.02%)
Apr 01, 2004 5134 5145 5077 5108 7,951,703 +21.53(+0.42%)
Mar 31, 2004 5085 5118 5045 5087 7,880,455 +16.13(+0.32%)
Mar 30, 2004 4972 5070 4955 5070 6,111,764 +248.56(+5.15%)
Mar 26, 2004 4883 4895 4811 4822 7,234,880 -44.50(-0.91%)
Mar 25, 2004 4907 4907 4778 4866 8,354,421 +31.85(+0.66%)
Mar 24, 2004 4725 4933 4715 4834 12,969,719 -146.48(-2.94%)
Mar 23, 2004 4981 4987 4980 4981 2,873,931 -334.50(-6.29%)
Mar 19, 2004 5148 5319 5146 5315 9,027,321 +163.72(+3.18%)
Mar 18, 2004 5212 5224 5152 5152 6,842,888 -9.19(-0.18%)
Mar 17, 2004 5205 5217 5141 5161 8,504,834 -36.23(-0.70%)
Mar 16, 2004 5402 5402 5197 5197 10,203,554 -190.42(-3.53%)
Mar 12, 2004 5345 5409 5330 5388 7,469,565 +3.29(+0.06%)
Mar 11, 2004 5457 5479 5384 5384 9,543,934 -77.53(-1.42%)
Mar 10, 2004 5405 5463 5377 5462 7,625,085 +56.72(+1.05%)
Mar 09, 2004 5480 5502 5405 5405 8,902,190 -103.86(-1.89%)
Mar 05, 2004 5453 5518 5453 5509 12,878,808 +79.83(+1.47%)
Mar 04, 2004 5468 5485 5427 5429 13,239,901 -33.75(-0.62%)
Mar 03, 2004 5455 5470 5402 5463 13,851,511 +68.00(+1.26%)
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.