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 31, 2018 11.80 11.82 11.38 11.49 224,981 -0.27(-2.27%)
May 30, 2018 11.66 11.86 11.56 11.76 179,681 +0.23(+1.97%)
May 29, 2018 11.52 11.70 11.28 11.53 218,862 -0.18(-1.52%)
May 25, 2018 11.71 11.71 11.71 0 -0.13(-1.09%)
May 24, 2018 11.73 11.89 11.58 11.84 225,809 +0.01(+0.08%)
May 23, 2018 11.68 11.86 11.50 11.83 224,135 -0.14(-1.16%)
May 22, 2018 12.24 12.25 11.92 11.97 207,866 -0.18(-1.47%)
May 21, 2018 11.60 12.17 11.60 12.15 291,657 +0.68(+5.96%)
May 18, 2018 11.51 11.64 11.41 11.46 284,439 -0.03(-0.26%)
May 17, 2018 11.34 11.60 11.34 11.49 254,680 +0.11(+0.96%)
May 16, 2018 11.33 11.47 11.24 11.38 186,624 +0.11(+0.97%)
May 15, 2018 11.14 11.38 11.09 11.27 211,660 +0.04(+0.35%)
May 14, 2018 11.51 11.56 11.23 11.24 108,205 -0.18(-1.56%)
May 11, 2018 11.44 11.58 11.33 11.41 112,658 -0.05(-0.43%)
May 10, 2018 11.72 11.72 11.38 11.46 170,209 -0.14(-1.19%)
May 09, 2018 11.57 11.71 11.39 11.60 214,612 +0.05(+0.43%)
May 08, 2018 11.55 11.63 11.36 11.55 243,332 -0.03(-0.26%)
May 07, 2018 12.19 12.26 11.48 11.58 456,466 -0.54(-4.49%)
May 04, 2018 11.48 12.77 11.48 12.13 1,061,392 +1.74(+16.78%)
May 03, 2018 10.40 10.43 10.02 10.38 484,538 -0.06(-0.57%)
May 02, 2018 10.27 10.52 10.26 10.44 297,542 +0.13(+1.25%)
May 01, 2018 10.08 10.31 9.933 10.31 385,612 +0.12(+1.17%)
Apr 30, 2018 10.30 10.55 10.19 10.20 270,254 -0.15(-1.44%)
Apr 27, 2018 10.40 10.50 10.26 10.34 236,803 -0.09(-0.85%)
Apr 26, 2018 10.77 10.86 10.38 10.43 192,780 -0.39(-3.57%)
Apr 25, 2018 10.55 11.02 10.41 10.82 341,898 +0.28(+2.63%)
Apr 24, 2018 11.08 11.17 10.51 10.54 437,378 -0.37(-3.36%)
Apr 23, 2018 11.33 11.53 10.90 10.91 270,484 -0.43(-3.76%)
Apr 20, 2018 11.56 11.61 11.26 11.33 316,891 -0.25(-2.14%)
Apr 19, 2018 11.83 11.85 11.51 11.58 322,918 -0.22(-1.85%)
Apr 18, 2018 11.93 11.99 11.80 11.80 357,029 +0.02(+0.17%)
Apr 17, 2018 12.15 12.24 11.78 11.78 336,245 -0.22(-1.82%)
Apr 16, 2018 11.95 12.12 11.77 12.00 284,839 +0.17(+1.42%)
Apr 13, 2018 12.02 12.03 11.75 11.83 327,169 -0.10(-0.83%)
Apr 12, 2018 11.82 12.01 11.66 11.93 352,149 +0.19(+1.60%)
Apr 11, 2018 11.98 12.04 11.71 11.74 242,084 -0.39(-3.18%)
Apr 10, 2018 11.94 12.26 11.85 12.13 377,337 +0.49(+4.17%)
Apr 09, 2018 12.03 12.04 11.61 11.64 216,122 -0.28(-2.33%)
Apr 06, 2018 12.34 12.39 11.72 11.92 300,121 -0.56(-4.52%)
Apr 05, 2018 12.34 12.71 12.27 12.48 319,247 +0.14(+1.12%)
Apr 04, 2018 11.98 12.44 11.98 12.34 177,093 +0.06(+0.48%)
Apr 03, 2018 12.18 12.36 11.83 12.28 196,005 +0.26(+2.14%)
Apr 02, 2018 12.32 12.51 11.93 12.03 163,906 -0.46(-3.65%)
Mar 29, 2018 12.48 12.48 12.48 0 +0.20(+1.61%)
Mar 28, 2018 12.57 12.62 12.22 12.28 275,663 -0.23(-1.86%)
Mar 27, 2018 12.94 12.96 12.41 12.52 164,531 -0.40(-3.07%)
Mar 26, 2018 12.77 12.93 12.53 12.91 149,858 +0.44(+3.49%)
Mar 23, 2018 12.96 13.05 12.48 12.48 327,230 -0.48(-3.67%)
Mar 22, 2018 13.24 13.35 12.95 12.95 239,737 -0.52(-3.89%)
Mar 21, 2018 13.18 13.70 13.18 13.48 126,233 +0.26(+1.95%)
Mar 20, 2018 13.27 13.52 13.17 13.22 134,446 -0.07(-0.52%)
Mar 19, 2018 13.39 13.39 12.89 13.29 217,387 -0.22(-1.61%)
Mar 16, 2018 13.16 13.59 12.90 13.51 533,082 +0.37(+2.79%)
Mar 15, 2018 13.29 13.33 13.01 13.14 152,742 -0.11(-0.82%)
Mar 14, 2018 13.39 13.43 13.02 13.25 233,031 -0.02(-0.15%)
Mar 13, 2018 13.47 13.69 13.19 13.27 241,180 -0.14(-1.03%)
Mar 12, 2018 13.50 13.53 13.24 13.41 211,671 -0.04(-0.29%)
Mar 09, 2018 13.07 13.53 13.02 13.45 303,007 +0.51(+3.98%)
Mar 08, 2018 12.98 13.13 12.71 12.93 152,033 -0.05(-0.38%)
Mar 07, 2018 13.08 12.98 216,415 +0.08(+0.61%)
Mar 06, 2018 12.80 13.04 12.55 12.90 187,465 +0.25(+1.95%)
Mar 05, 2018 12.43 12.79 12.34 12.66 220,260 +0.11(+0.87%)
Mar 02, 2018 12.28 12.60 12.10 12.55 248,812 +0.11(+0.88%)
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.