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 30, 2008 6862 6865 6695 6750 7,561,754 -51.57(-0.76%)
May 29, 2008 6871 6887 6795 6802 6,000,168 +15.03(+0.22%)
May 28, 2008 6913 6919 6787 6787 5,590,555 -88.23(-1.28%)
May 27, 2008 6876 6884 6832 6875 5,318,075 +55.26(+0.81%)
May 26, 2008 6899 6901 6819 6820 5,762,163 -99.39(-1.44%)
May 23, 2008 7054 7088 6919 6919 7,340,348 -135.72(-1.92%)
May 22, 2008 6969 7055 6953 7055 7,488,207 -5.91(-0.08%)
May 21, 2008 7077 7111 7028 7061 6,839,823 -41.76(-0.59%)
May 20, 2008 7291 7291 7093 7103 8,295,431 -177.24(-2.43%)
May 19, 2008 7244 7280 7211 7280 7,245,351 +76.59(+1.06%)
May 16, 2008 7214 7238 7183 7203 8,024,484 +31.51(+0.44%)
May 15, 2008 7122 7173 7117 7172 7,717,018 +108.67(+1.54%)
May 14, 2008 7079 7093 7044 7063 6,155,688 +22.63(+0.32%)
May 13, 2008 6966 7045 6938 7040 6,216,977 +124.90(+1.81%)
May 12, 2008 6899 6922 6856 6916 5,521,094 +29.49(+0.43%)
May 09, 2008 6966 6967 6886 6886 6,619,184 -58.13(-0.84%)
May 08, 2008 6943 6955 6897 6944 6,426,635 -46.77(-0.67%)
May 07, 2008 6986 7031 6972 6991 6,650,084 +54.01(+0.78%)
May 06, 2008 6933 6941 6879 6937 6,051,752 +15.90(+0.23%)
May 05, 2008 7024 7030 6903 6921 6,607,182 -99.12(-1.41%)
May 02, 2008 7047 7057 7010 7020 7,223,899 +6992.98(+25769.09%)
May 01, 2008 27.90 28.20 26.68 27.14 1,150,185 -0.77(-2.75%)
Apr 30, 2008 29.28 29.38 27.49 27.90 1,111,241 -1.38(-4.71%)
Apr 29, 2008 29.76 29.76 28.27 29.28 2,989,358 -1.02(-3.36%)
Apr 28, 2008 29.98 30.54 29.95 30.30 402,845 +0.32(+1.07%)
Apr 25, 2008 29.53 30.20 29.17 29.98 389,438 +0.64(+2.19%)
Apr 24, 2008 29.47 29.56 28.12 29.34 1,062,976 -0.09(-0.29%)
Apr 23, 2008 30.19 30.19 28.99 29.42 818,715 -0.63(-2.11%)
Apr 22, 2008 30.47 30.47 29.57 30.06 929,929 -0.49(-1.61%)
Apr 21, 2008 29.86 30.86 29.85 30.55 911,031 +0.51(+1.69%)
Apr 18, 2008 30.68 30.78 29.65 30.04 970,660 -0.15(-0.49%)
Apr 17, 2008 30.25 30.70 29.92 30.19 664,855 -0.09(-0.31%)
Apr 16, 2008 29.16 30.29 29.14 30.29 1,056,337 +1.14(+3.90%)
Apr 15, 2008 29.60 29.60 28.49 29.15 1,047,399 -0.15(-0.51%)
Apr 14, 2008 28.42 29.69 27.65 29.30 2,126,591 +0.96(+3.37%)
Apr 11, 2008 28.82 28.95 28.19 28.34 454,941 -0.78(-2.69%)
Apr 10, 2008 28.12 29.58 27.74 29.13 595,394 +0.96(+3.42%)
Apr 09, 2008 29.00 29.34 27.96 28.16 808,373 -0.68(-2.36%)
Apr 08, 2008 28.45 29.24 28.09 28.84 539,596 +0.42(+1.49%)
Apr 07, 2008 27.43 28.66 27.43 28.42 940,654 +1.13(+4.13%)
Apr 04, 2008 26.90 27.57 26.70 27.29 555,046 +0.37(+1.37%)
Apr 03, 2008 25.92 27.22 25.86 26.93 701,628 +0.95(+3.65%)
Apr 02, 2008 25.57 26.35 25.41 25.98 696,521 +0.35(+1.38%)
Apr 01, 2008 24.00 25.70 24.00 25.63 1,163,209 +1.65(+6.89%)
Mar 31, 2008 24.31 24.35 23.79 23.97 501,290 -0.21(-0.87%)
Mar 28, 2008 24.57 25.01 24.04 24.18 412,677 -0.46(-1.87%)
Mar 27, 2008 24.94 24.94 24.44 24.65 436,426 -0.31(-1.22%)
Mar 26, 2008 25.13 25.21 24.89 24.95 724,611 -0.09(-0.34%)
Mar 25, 2008 24.79 25.25 24.36 25.04 1,051,740 +0.33(+1.33%)
Mar 24, 2008 24.71 24.78 24.36 24.71 1,273,273 -6505.13(-99.62%)
Mar 20, 2008 6384 6534 6363 6530 7,040,799 +123.95(+1.93%)
Mar 19, 2008 6434 6448 6377 6406 6,169,478 +95.18(+1.51%)
Mar 18, 2008 6296 6330 6231 6311 5,253,977 +41.01(+0.65%)
Mar 17, 2008 6298 6307 6188 6270 5,867,631 -122.12(-1.91%)
Mar 14, 2008 6495 6512 6360 6392 5,821,409 -38.85(-0.60%)
Mar 13, 2008 6585 6616 6421 6431 5,435,545 -175.67(-2.66%)
Mar 12, 2008 6718 6718 6598 6606 6,671,024 +42.05(+0.64%)
Mar 11, 2008 6427 6564 6427 6564 6,112,275 +64.41(+0.99%)
Mar 10, 2008 6658 6663 6490 6500 6,544,105 -281.38(-4.15%)
Mar 07, 2008 6703 6781 6678 6781 8,472,658 +136.82(+2.06%)
Mar 06, 2008 6652 6704 6610 6644 8,156,254 +10.84(+0.16%)
Mar 05, 2008 6484 6634 6484 6634 7,857,983 +162.30(+2.51%)
Mar 04, 2008 6433 6474 6381 6471 6,858,465 +6445.05(+24550.60%)
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.