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

Titan International (NY: TWI )

9.390 +0.340 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 21.89 22.64 21.68 22.05 842,398 -0.56(-2.47%)
Oct 28, 2011 21.31 22.89 20.88 22.60 1,635,808 +1.09(+5.05%)
Oct 27, 2011 22.53 23.04 20.26 21.52 3,055,965 -0.18(-0.81%)
Oct 26, 2011 21.33 21.83 20.78 21.69 1,139,799 +0.77(+3.70%)
Oct 25, 2011 20.83 21.22 20.15 20.92 1,603,659 +0.00(+0.00%)
Oct 24, 2011 19.02 21.28 19.02 20.92 1,423,320 +2.22(+11.90%)
Oct 21, 2011 17.92 18.86 17.92 18.70 512,746 +1.23(+7.07%)
Oct 20, 2011 17.61 17.66 16.70 17.46 470,800 -0.10(-0.56%)
Oct 19, 2011 18.28 18.41 17.39 17.56 476,515 -0.82(-4.48%)
Oct 18, 2011 17.53 18.59 16.97 18.38 559,897 +0.85(+4.86%)
Oct 17, 2011 18.14 18.53 17.39 17.53 546,834 -0.99(-5.34%)
Oct 14, 2011 18.11 18.68 17.97 18.52 431,915 +0.82(+4.65%)
Oct 13, 2011 18.21 18.34 17.45 17.70 804,126 -0.74(-4.04%)
Oct 12, 2011 18.29 18.96 18.19 18.44 946,090 +0.38(+2.12%)
Oct 11, 2011 17.14 18.22 17.05 18.06 730,337 +0.49(+2.79%)
Oct 10, 2011 16.79 17.59 16.60 17.57 704,182 +1.27(+7.82%)
Oct 07, 2011 16.90 17.13 16.04 16.29 923,229 -0.52(-3.09%)
Oct 06, 2011 15.81 16.84 15.43 16.81 1,353,512 +0.90(+5.66%)
Oct 05, 2011 15.10 16.16 14.42 15.91 1,125,715 +0.91(+6.07%)
Oct 04, 2011 13.27 15.08 12.71 15.00 1,326,772 +1.45(+10.70%)
Oct 03, 2011 14.51 15.14 13.53 13.55 1,029,167 -1.15(-7.80%)
Sep 30, 2011 15.68 15.98 14.64 14.70 1,065,704 -1.40(-8.70%)
Sep 29, 2011 15.94 16.87 15.27 16.10 1,371,984 +1.02(+6.76%)
Sep 28, 2011 16.46 16.46 15.06 15.08 1,878,301 -1.34(-8.15%)
Sep 27, 2011 16.81 17.73 16.27 16.42 2,096,109 +0.44(+2.76%)
Sep 26, 2011 16.47 16.78 15.09 15.98 1,732,975 -0.24(-1.51%)
Sep 23, 2011 16.54 17.13 16.02 16.22 1,168,214 -0.36(-2.19%)
Sep 22, 2011 18.15 18.20 16.20 16.58 1,666,617 -2.50(-13.09%)
Sep 21, 2011 20.45 20.52 19.06 19.08 683,900 -1.37(-6.71%)
Sep 20, 2011 21.77 21.93 20.31 20.45 672,364 -1.08(-5.00%)
Sep 19, 2011 21.24 21.77 20.70 21.53 473,594 -0.38(-1.74%)
Sep 16, 2011 22.04 22.30 21.48 21.91 460,323 -0.03(-0.13%)
Sep 15, 2011 21.73 22.04 21.21 21.94 624,994 +0.67(+3.13%)
Sep 14, 2011 20.64 21.73 20.11 21.28 744,949 +1.13(+5.59%)
Sep 13, 2011 19.46 20.26 19.25 20.15 718,406 +0.81(+4.20%)
Sep 12, 2011 18.80 19.78 18.42 19.34 647,412 -0.04(-0.20%)
Sep 09, 2011 19.97 20.19 19.02 19.38 643,676 -1.00(-4.90%)
Sep 08, 2011 20.66 21.13 20.13 20.37 715,956 -0.58(-2.76%)
Sep 07, 2011 20.19 20.99 19.99 20.95 558,227 +1.25(+6.37%)
Sep 06, 2011 18.81 19.85 18.56 19.70 950,661 -7578.57(-99.74%)
Sep 02, 2011 7642 7642 7545 7598 2,173,289 -0.68(-0.01%)
Sep 01, 2011 7640 7725 7597 7599 3,537,823 +16.06(+0.21%)
Aug 31, 2011 7508 7583 7447 7583 2,534,279 +93.23(+1.24%)
Aug 30, 2011 7498 7518 7444 7490 2,610,030 +66.78(+0.90%)
Aug 29, 2011 7330 7453 7321 7423 1,993,611 +130.19(+1.79%)
Aug 26, 2011 7286 7350 7238 7293 2,492,014 +33.53(+0.46%)
Aug 25, 2011 7405 7410 7257 7259 2,642,290 -90.18(-1.23%)
Aug 24, 2011 7437 7439 7280 7349 2,934,471 -46.33(-0.63%)
Aug 23, 2011 7219 7410 7199 7396 2,856,883 +232.78(+3.25%)
Aug 22, 2011 7198 7316 7100 7163 2,907,520 -29.75(-0.41%)
Aug 19, 2011 7263 7278 7167 7193 2,962,036 -266.44(-3.57%)
Aug 18, 2011 7563 7563 7406 7459 2,670,263 -124.20(-1.64%)
Aug 17, 2011 7648 7662 7574 7583 2,445,257 -55.66(-0.73%)
Aug 16, 2011 7725 7735 7619 7639 2,473,229 -20.38(-0.27%)
Aug 15, 2011 7610 7659 7590 7659 2,266,395 +178.64(+2.39%)
Aug 12, 2011 7666 7693 7481 7481 3,547,215 -80.39(-1.06%)
Aug 11, 2011 7412 7603 7346 7561 3,829,595 -16.88(-0.22%)
Aug 10, 2011 7560 7593 7476 7578 4,641,006 +238.22(+3.25%)
Aug 09, 2011 7113 7444 7002 7340 5,485,698 -58.46(-0.79%)
Aug 08, 2011 7611 7640 7299 7398 4,388,640 -294.18(-3.82%)
Aug 05, 2011 7800 7813 7684 7692 4,394,765 -454.64(-5.58%)
Aug 04, 2011 8299 8322 8147 8147 3,353,857 -136.73(-1.65%)
Aug 03, 2011 8293 8299 8190 8284 3,519,446 -125.24(-1.49%)
Aug 02, 2011 8452 8452 8383 8409 2,881,385 -114.27(-1.34%)
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.