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: 4:10 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 (%)
May 29, 2009 8.566 8.850 8.449 8.850 608,597 +0.34(+4.03%)
May 28, 2009 8.752 8.811 8.184 8.507 373,365 -0.08(-0.91%)
May 27, 2009 9.242 9.242 8.488 8.586 502,771 -0.56(-6.10%)
May 26, 2009 8.507 9.193 8.272 9.144 482,444 -6586.48(-99.86%)
May 22, 2009 6511 6639 6511 6596 7,537,289 +18.09(+0.28%)
May 21, 2009 6550 6604 6510 6578 7,712,984 +14.87(+0.23%)
May 20, 2009 6567 6599 6452 6563 8,170,402 +47.02(+0.72%)
May 19, 2009 6608 6642 6481 6516 9,010,671 +76.14(+1.18%)
May 18, 2009 6379 6440 6321 6440 7,101,322 +6431.90(+84665.62%)
May 15, 2009 7.558 7.724 7.352 7.597 649,252 +0.01(+0.13%)
May 14, 2009 6.892 7.744 6.863 7.587 615,747 +0.73(+10.71%)
May 13, 2009 7.705 7.705 6.765 6.853 800,431 -1.05(-13.26%)
May 12, 2009 8.125 8.644 7.646 7.900 468,756 -0.23(-2.77%)
May 11, 2009 8.566 9.085 7.773 8.125 982,254 -0.56(-6.43%)
May 08, 2009 7.156 9.183 7.009 8.683 1,629,259 +1.70(+24.40%)
May 07, 2009 6.726 7.342 6.726 6.980 585,307 +0.38(+5.79%)
May 06, 2009 6.657 6.774 6.481 6.598 582,855 +0.07(+1.05%)
May 05, 2009 6.765 6.853 6.324 6.530 584,592 -0.28(-4.17%)
May 04, 2009 6.197 6.853 6.119 6.814 875,816 +0.74(+12.26%)
May 01, 2009 5.991 6.256 5.923 6.070 632,586 +0.15(+2.48%)
Apr 30, 2009 6.314 6.569 5.874 5.923 768,356 -0.29(-4.72%)
Apr 29, 2009 6.099 6.530 6.070 6.216 830,564 +0.21(+3.42%)
Apr 28, 2009 6.079 6.246 6.011 6.011 468,348 -0.18(-2.85%)
Apr 27, 2009 6.305 6.402 6.060 6.187 293,062 -0.31(-4.82%)
Apr 24, 2009 6.383 6.657 6.021 6.500 674,482 +0.27(+4.40%)
Apr 23, 2009 6.823 6.853 5.972 6.226 820,554 -0.58(-8.49%)
Apr 22, 2009 6.667 7.430 6.608 6.804 408,080 -0.04(-0.57%)
Apr 21, 2009 6.559 6.990 6.471 6.843 499,605 +0.26(+4.02%)
Apr 20, 2009 7.509 7.509 6.540 6.579 294,696 -1.16(-14.94%)
Apr 17, 2009 7.205 7.793 6.892 7.734 587,861 +0.56(+7.78%)
Apr 16, 2009 6.853 7.264 6.588 7.176 638,015 +0.35(+5.16%)
Apr 15, 2009 6.491 6.843 6.314 6.823 430,962 +0.33(+5.13%)
Apr 14, 2009 6.510 6.941 6.383 6.491 487,551 -0.15(-2.21%)
Apr 13, 2009 6.706 6.755 6.246 6.637 328,814 -5541.98(-99.88%)
Apr 09, 2009 5417 5549 5410 5549 7,153,009 +219.52(+4.12%)
Apr 08, 2009 5418 5491 5321 5329 7,631,061 -130.48(-2.39%)
Apr 07, 2009 5382 5460 5370 5460 6,082,703 +20.19(+0.37%)
Apr 06, 2009 5473 5506 5406 5439 7,429,421 +26.03(+0.48%)
Apr 03, 2009 5425 5450 5367 5413 8,716,485 +54.68(+1.02%)
Apr 02, 2009 5315 5363 5288 5359 8,006,148 +155.98(+3.00%)
Apr 01, 2009 5161 5229 5161 5203 5,344,787 +101.43(+1.99%)
Mar 31, 2009 5105 5175 5086 5101 5,137,018 +4.69(+0.09%)
Mar 30, 2009 5250 5250 5058 5097 6,270,451 -180.77(-3.43%)
Mar 27, 2009 5354 5354 5255 5277 7,457,818 +4.06(+0.08%)
Mar 26, 2009 5262 5309 5223 5273 7,497,452 +39.33(+0.75%)
Mar 25, 2009 5138 5253 5117 5234 7,151,783 +102.01(+1.99%)
Mar 24, 2009 5128 5154 5096 5132 6,751,159 +115.52(+2.30%)
Mar 23, 2009 4917 5016 4910 5016 4,647,321 +159.14(+3.28%)
Mar 20, 2009 4954 4963 4857 4857 5,260,208 -72.75(-1.48%)
Mar 19, 2009 4983 5018 4930 4930 6,256,559 -11.36(-0.23%)
Mar 18, 2009 4968 4977 4916 4941 5,725,390 +6.02(+0.12%)
Mar 17, 2009 4894 4944 4850 4935 5,551,943 +68.59(+1.41%)
Mar 16, 2009 4837 4887 4812 4867 5,355,819 +72.38(+1.51%)
Mar 13, 2009 4743 4820 4729 4794 6,104,358 +139.74(+3.00%)
Mar 12, 2009 4682 4694 4644 4655 4,419,940 -5.20(-0.11%)
Mar 11, 2009 4689 4697 4648 4660 5,835,914 +87.07(+1.90%)
Mar 10, 2009 4509 4590 4509 4573 4,580,720 +41.88(+0.92%)
Mar 09, 2009 4546 4562 4482 4531 4,022,788 -8.77(-0.19%)
Mar 06, 2009 4531 4580 4502 4540 5,126,190 +93.76(+2.11%)
Mar 05, 2009 4349 4454 4336 4446 4,216,869 +103.85(+2.39%)
Mar 04, 2009 4273 4342 4237 4342 3,586,413 +9.31(+0.21%)
Mar 03, 2009 4433 4433 4316 4333 3,990,714 +4327.95(+89855.88%)
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.