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

Titan International (NY: TWI )

11.80 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2005 4698 4720 4684 4708 4,123,710 +1.60(+0.03%)
May 30, 2005 4697 4707 4677 4707 3,409,952 +14.07(+0.30%)
May 27, 2005 4673 4698 4673 4692 3,929,374 +40.83(+0.88%)
May 26, 2005 4623 4652 4608 4652 2,864,482 +39.85(+0.86%)
May 25, 2005 4638 4665 4604 4612 3,359,133 -16.11(-0.35%)
May 24, 2005 4612 4641 4612 4628 2,744,203 +18.52(+0.40%)
May 23, 2005 4662 4662 4608 4609 2,426,523 -54.22(-1.16%)
May 20, 2005 4689 4696 4664 4664 3,108,360 -12.55(-0.27%)
May 19, 2005 4671 4697 4666 4676 3,513,377 +62.56(+1.36%)
May 18, 2005 4622 4637 4612 4614 2,800,129 -2.49(-0.05%)
May 17, 2005 4652 4655 4604 4616 2,986,549 -24.96(-0.54%)
May 16, 2005 4693 4697 4641 4641 3,521,293 -43.54(-0.93%)
May 13, 2005 4645 4700 4641 4685 3,834,632 +36.71(+0.79%)
May 12, 2005 4635 4648 4626 4648 2,833,582 +13.68(+0.30%)
May 11, 2005 4621 4640 4621 4634 2,741,649 -25.58(-0.55%)
May 10, 2005 4678 4681 4652 4660 3,269,754 -13.36(-0.29%)
May 09, 2005 4666 4678 4660 4673 3,278,692 -0.87(-0.02%)
May 06, 2005 4646 4679 4634 4674 3,916,861 +31.69(+0.68%)
May 05, 2005 4583 4666 4583 4642 4,773,627 +96.98(+2.13%)
May 04, 2005 4564 4567 4537 4545 2,871,122 -11.39(-0.25%)
May 03, 2005 4578 4594 4557 4557 3,164,031 +4545.91(+42122.16%)
May 02, 2005 10.61 10.82 10.60 10.79 168,288 +0.18(+1.70%)
Apr 29, 2005 10.94 10.94 10.61 10.61 332,236 -0.36(-3.28%)
Apr 28, 2005 11.11 11.12 10.87 10.97 425,829 -0.07(-0.64%)
Apr 27, 2005 10.98 11.06 10.93 11.04 516,102 +0.06(+0.57%)
Apr 26, 2005 11.00 11.00 10.86 10.98 2,975,951 +0.02(+0.14%)
Apr 25, 2005 10.81 10.96 10.81 10.96 83,888 +0.16(+1.45%)
Apr 22, 2005 11.00 11.00 10.71 10.81 145,943 -0.16(-1.43%)
Apr 21, 2005 10.96 10.98 10.71 10.96 149,008 +0.03(+0.29%)
Apr 20, 2005 10.77 11.04 10.77 10.93 249,368 +0.16(+1.53%)
Apr 19, 2005 10.42 10.85 10.42 10.77 614,419 +0.43(+4.17%)
Apr 18, 2005 10.58 10.64 10.28 10.34 300,314 -0.32(-3.01%)
Apr 15, 2005 10.74 10.75 10.54 10.66 250,262 -0.08(-0.73%)
Apr 14, 2005 11.03 11.03 10.73 10.74 231,748 -0.26(-2.35%)
Apr 13, 2005 11.02 11.07 10.82 11.00 235,578 -0.05(-0.50%)
Apr 12, 2005 11.22 11.29 11.01 11.05 178,120 -0.16(-1.47%)
Apr 11, 2005 11.09 11.34 11.09 11.22 62,310 +0.11(+0.99%)
Apr 08, 2005 11.11 11.22 11.06 11.11 44,178 -0.01(-0.07%)
Apr 07, 2005 11.32 11.34 11.09 11.11 29,622 -0.18(-1.59%)
Apr 06, 2005 11.25 11.32 11.06 11.29 98,317 +0.03(+0.28%)
Apr 05, 2005 11.00 11.29 10.93 11.26 119,768 +0.32(+2.93%)
Apr 04, 2005 11.06 11.11 10.89 10.94 103,807 -4692.73(-99.77%)
Apr 01, 2005 4704 4712 4695 4704 3,682,687 +37.51(+0.80%)
Mar 31, 2005 4652 4684 4652 4666 3,262,093 -2.55(-0.05%)
Mar 30, 2005 4727 4727 4669 4669 3,412,761 -68.53(-1.45%)
Mar 29, 2005 4771 4772 4737 4737 2,970,971 +4725.88(+41586.74%)
Mar 28, 2005 11.36 11.40 11.28 11.36 122,705 -4688.49(-99.76%)
Mar 25, 2005 4722 4742 4700 4700 3,713,076 -14.48(-0.31%)
Mar 24, 2005 4703 4718 4676 4714 3,489,883 +0.55(+0.01%)
Mar 23, 2005 4744 4744 4698 4714 3,663,790 -31.46(-0.66%)
Mar 22, 2005 4743 4760 4739 4745 3,363,985 +4734.07(+42389.23%)
Mar 21, 2005 11.14 11.29 11.12 11.17 87,464 -4713.33(-99.76%)
Mar 18, 2005 4716 4742 4701 4724 3,390,799 -31.24(-0.66%)
Mar 17, 2005 4740 4772 4737 4756 3,454,642 +6.96(+0.15%)
Mar 16, 2005 4821 4832 4721 4749 4,764,178 -72.08(-1.50%)
Mar 15, 2005 4841 4850 4818 4821 4,161,761 +4809.83(+43618.29%)
Mar 14, 2005 11.36 11.40 10.89 11.03 434,128 -4838.82(-99.77%)
Mar 11, 2005 4862 4868 4831 4850 5,167,407 -16.25(-0.33%)
Mar 10, 2005 4827 4877 4827 4866 4,563,968 +31.28(+0.65%)
Mar 09, 2005 4895 4899 4822 4835 5,196,264 -36.95(-0.76%)
Mar 08, 2005 4875 4901 4872 4872 4,787,927 +4860.51(+43158.10%)
Mar 07, 2005 11.28 11.35 11.14 11.26 183,355 -4846.31(-99.77%)
Mar 04, 2005 4871 4871 4828 4858 4,504,722 -17.91(-0.37%)
Mar 03, 2005 4909 4909 4871 4875 4,523,875 -26.97(-0.55%)
Mar 02, 2005 4877 4903 4862 4902 5,559,144 +4891.28(+43796.90%)
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.