Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan International (NY: TWI )

8.560 -0.300 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2005 10.79 10.85 10.67 10.70 673,537 -0.06(-0.58%)
Aug 30, 2005 10.89 10.98 10.76 10.76 190,888 -0.08(-0.72%)
Aug 29, 2005 10.78 10.89 10.75 10.84 198,549 +0.00(+0.00%)
Aug 26, 2005 10.87 10.94 10.81 10.84 141,985 +0.00(+0.00%)
Aug 25, 2005 10.77 10.95 10.77 10.84 167,522 +0.03(+0.29%)
Aug 24, 2005 10.91 10.92 10.71 10.81 113,256 -0.06(-0.58%)
Aug 23, 2005 10.89 10.97 10.85 10.87 414,720 -0.05(-0.43%)
Aug 22, 2005 10.92 10.97 10.82 10.92 969,766 +0.00(+0.00%)
Aug 19, 2005 10.87 10.92 10.78 10.92 194,847 +0.06(+0.58%)
Aug 18, 2005 10.67 10.95 10.67 10.85 338,109 +0.13(+1.17%)
Aug 17, 2005 10.52 10.77 10.52 10.73 580,710 +0.16(+1.48%)
Aug 16, 2005 10.81 10.81 10.53 10.57 1,293,830 -0.27(-2.53%)
Aug 15, 2005 10.67 11.02 10.61 10.85 159,223 +0.18(+1.69%)
Aug 12, 2005 10.56 10.75 10.46 10.67 111,085 +0.10(+0.96%)
Aug 11, 2005 10.53 10.60 10.44 10.57 504,993 +0.07(+0.67%)
Aug 10, 2005 10.42 10.49 10.35 10.49 392,247 +0.09(+0.90%)
Aug 09, 2005 10.48 10.64 10.38 10.40 190,250 -0.03(-0.30%)
Aug 08, 2005 10.65 10.65 10.42 10.43 106,361 -0.18(-1.70%)
Aug 05, 2005 10.72 10.79 10.55 10.61 69,205 -0.23(-2.17%)
Aug 04, 2005 10.93 11.03 10.82 10.85 156,158 -0.12(-1.07%)
Aug 03, 2005 11.08 11.20 10.92 10.96 879,110 -0.13(-1.20%)
Aug 02, 2005 10.67 11.10 10.64 11.10 288,312 +0.37(+3.43%)
Aug 01, 2005 10.25 10.75 10.25 10.73 391,609 +0.47(+4.58%)
Jul 29, 2005 10.30 10.30 10.14 10.26 424,169 -0.04(-0.38%)
Jul 28, 2005 10.75 10.81 9.892 10.30 730,102 -0.51(-4.71%)
Jul 27, 2005 10.85 10.93 10.75 10.81 319,850 -0.04(-0.36%)
Jul 26, 2005 10.78 10.89 10.77 10.85 385,225 +0.06(+0.58%)
Jul 25, 2005 11.00 11.04 10.78 10.78 156,669 -0.26(-2.34%)
Jul 22, 2005 10.84 11.04 10.82 11.04 106,233 +0.26(+2.40%)
Jul 21, 2005 11.07 11.14 10.78 10.78 155,264 -0.28(-2.55%)
Jul 20, 2005 11.08 11.08 10.91 11.07 218,085 -0.06(-0.56%)
Jul 19, 2005 10.96 11.15 10.96 11.13 53,372 +0.20(+1.86%)
Jul 18, 2005 10.89 11.04 10.76 10.93 85,804 -0.04(-0.36%)
Jul 15, 2005 10.82 10.96 10.81 10.96 42,136 +0.10(+0.94%)
Jul 14, 2005 10.88 10.90 10.82 10.86 67,672 -0.02(-0.22%)
Jul 13, 2005 10.92 10.96 10.83 10.89 68,694 -0.02(-0.22%)
Jul 12, 2005 11.09 11.14 10.89 10.91 139,942 -0.22(-1.97%)
Jul 11, 2005 11.14 11.28 11.08 11.13 316,786 -0.05(-0.49%)
Jul 08, 2005 10.77 11.21 10.75 11.18 133,686 +0.41(+3.78%)
Jul 07, 2005 10.73 10.89 10.60 10.78 71,631 -0.01(-0.07%)
Jul 06, 2005 10.93 11.00 10.77 10.78 66,140 -0.18(-1.64%)
Jul 05, 2005 10.85 11.04 10.85 10.96 248,602 -4901.24(-99.78%)
Jul 01, 2005 4887 4915 4852 4912 3,497,288 +23.65(+0.48%)
Jun 30, 2005 4917 4919 4888 4889 3,514,654 +8.06(+0.17%)
Jun 29, 2005 4989 4993 4880 4880 4,983,285 -66.72(-1.35%)
Jun 28, 2005 4937 4952 4929 4947 3,712,565 +10.85(+0.22%)
Jun 27, 2005 4940 4967 4918 4936 4,046,844 -29.53(-0.59%)
Jun 24, 2005 4974 4984 4953 4966 4,147,971 -25.98(-0.52%)
Jun 23, 2005 4999 5014 4988 4992 5,567,060 +12.56(+0.25%)
Jun 22, 2005 4928 4998 4928 4979 5,510,368 +62.16(+1.26%)
Jun 21, 2005 4937 4938 4907 4917 4,337,966 -14.44(-0.29%)
Jun 20, 2005 4943 4946 4913 4932 3,835,398 +2.61(+0.05%)
Jun 17, 2005 4937 4979 4929 4929 6,070,650 +8.73(+0.18%)
Jun 16, 2005 4933 4933 4894 4920 4,651,560 +23.74(+0.48%)
Jun 15, 2005 4871 4897 4868 4897 4,319,835 +36.30(+0.75%)
Jun 14, 2005 4891 4908 4860 4860 4,811,932 -19.81(-0.41%)
Jun 13, 2005 4852 4884 4830 4880 4,346,138 +30.31(+0.62%)
Jun 10, 2005 4846 4854 4823 4850 4,951,109 +36.36(+0.76%)
Jun 09, 2005 4834 4847 4812 4813 5,904,659 -12.33(-0.26%)
Jun 08, 2005 4794 4833 4794 4826 4,672,245 +43.76(+0.92%)
Jun 07, 2005 4812 4814 4775 4782 5,048,405 -24.89(-0.52%)
Jun 06, 2005 4785 4809 4767 4807 5,285,132 +23.20(+0.48%)
Jun 03, 2005 4748 4788 4739 4784 6,329,595 +53.62(+1.13%)
Jun 02, 2005 4706 4750 4706 4730 5,256,020 +53.15(+1.14%)
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.