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: 7:00 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 (%)
Jun 30, 2021 8.100 8.500 8.000 8.480 966,554 +0.31(+3.79%)
Jun 29, 2021 8.420 8.420 8.110 8.170 310,340 -0.10(-1.21%)
Jun 28, 2021 8.510 8.520 8.110 8.270 570,368 -0.34(-3.95%)
Jun 25, 2021 8.750 9.020 8.510 8.610 6,357,244 -0.13(-1.49%)
Jun 24, 2021 8.560 8.860 8.400 8.740 494,566 +0.26(+3.07%)
Jun 23, 2021 8.310 8.710 8.280 8.480 617,415 +0.06(+0.71%)
Jun 22, 2021 8.510 8.600 8.270 8.420 711,762 -0.07(-0.82%)
Jun 21, 2021 8.310 8.710 8.262 8.490 559,131 +0.35(+4.30%)
Jun 18, 2021 8.250 8.400 8.104 8.140 734,766 -0.30(-3.55%)
Jun 17, 2021 9.170 9.250 8.170 8.440 773,084 -0.72(-7.86%)
Jun 16, 2021 9.150 9.260 8.960 9.160 489,865 -0.15(-1.61%)
Jun 15, 2021 9.170 9.330 9.100 9.310 313,673 +0.19(+2.08%)
Jun 14, 2021 9.290 9.420 9.020 9.120 396,958 -0.15(-1.62%)
Jun 11, 2021 9.300 9.560 9.250 9.270 205,927 -0.06(-0.64%)
Jun 10, 2021 9.660 9.740 9.310 9.330 382,068 -0.34(-3.52%)
Jun 09, 2021 9.970 9.970 9.660 9.670 358,699 -0.30(-3.01%)
Jun 08, 2021 9.610 10.13 9.580 9.970 560,900 +0.35(+3.64%)
Jun 07, 2021 9.660 9.690 9.413 9.620 395,461 +0.06(+0.63%)
Jun 04, 2021 9.500 9.630 9.320 9.560 252,878 +0.11(+1.16%)
Jun 03, 2021 9.500 9.700 9.280 9.450 293,947 -0.13(-1.36%)
Jun 02, 2021 10.02 10.05 9.520 9.580 386,108 -0.41(-4.10%)
Jun 01, 2021 9.350 10.03 9.350 9.990 445,664 +0.70(+7.53%)
May 28, 2021 9.400 9.440 9.120 9.290 368,293 -0.16(-1.69%)
May 27, 2021 9.350 9.520 9.150 9.450 372,591 +0.25(+2.72%)
May 26, 2021 9.050 9.230 8.910 9.200 353,048 +0.20(+2.22%)
May 25, 2021 9.150 9.450 9.000 9.000 388,762 -0.21(-2.28%)
May 24, 2021 9.300 9.320 9.030 9.210 439,147 -0.11(-1.18%)
May 21, 2021 9.360 9.630 9.190 9.320 370,226 +0.08(+0.87%)
May 20, 2021 9.240 9.290 8.920 9.240 371,504 +0.05(+0.54%)
May 19, 2021 9.270 9.340 8.900 9.190 371,301 -0.23(-2.44%)
May 18, 2021 9.830 9.908 9.410 9.420 475,144 -0.44(-4.46%)
May 17, 2021 10.11 10.24 9.770 9.860 374,522 -0.41(-3.99%)
May 14, 2021 10.18 10.27 9.970 10.27 615,543 +0.26(+2.60%)
May 13, 2021 10.05 10.48 9.870 10.01 311,536 +0.00(+0.00%)
May 12, 2021 10.40 10.63 9.930 10.01 428,215 -0.47(-4.48%)
May 11, 2021 10.44 11.07 10.40 10.48 352,559 -0.37(-3.41%)
May 10, 2021 11.45 11.82 10.82 10.85 743,630 -0.44(-3.90%)
May 07, 2021 10.94 11.39 10.66 11.29 495,592 +0.43(+3.96%)
May 06, 2021 11.02 11.11 9.970 10.86 1,016,850 -0.25(-2.25%)
May 05, 2021 11.29 11.39 11.02 11.11 374,773 -0.14(-1.24%)
May 04, 2021 11.27 11.40 10.53 11.25 568,089 -0.16(-1.40%)
May 03, 2021 10.91 11.45 10.80 11.41 676,797 +0.62(+5.75%)
Apr 30, 2021 10.74 11.16 10.65 10.79 379,900 +0.06(+0.56%)
Apr 29, 2021 11.25 11.27 10.51 10.73 391,570 -0.40(-3.59%)
Apr 28, 2021 10.92 11.25 10.75 11.13 320,598 +0.22(+2.02%)
Apr 27, 2021 10.70 10.95 10.65 10.91 275,961 +0.21(+1.96%)
Apr 26, 2021 11.08 11.11 10.53 10.70 506,720 -0.31(-2.82%)
Apr 23, 2021 10.44 11.10 10.31 11.01 546,100 +0.64(+6.17%)
Apr 22, 2021 10.28 10.82 10.12 10.37 588,101 +0.16(+1.57%)
Apr 21, 2021 9.490 10.38 9.470 10.21 469,470 +0.62(+6.47%)
Apr 20, 2021 9.820 9.960 9.430 9.590 419,925 -0.37(-3.71%)
Apr 19, 2021 10.00 10.13 9.600 9.960 410,494 -0.18(-1.78%)
Apr 16, 2021 10.14 10.24 9.710 10.14 355,400 +0.04(+0.40%)
Apr 15, 2021 10.27 10.27 9.800 10.10 234,128 -0.06(-0.59%)
Apr 14, 2021 10.27 10.62 10.11 10.16 511,785 -0.06(-0.59%)
Apr 13, 2021 10.13 10.35 9.810 10.22 457,217 +0.20(+2.00%)
Apr 12, 2021 10.00 10.12 9.650 10.02 360,179 +0.05(+0.50%)
Apr 09, 2021 9.630 10.13 9.485 9.970 648,900 +0.24(+2.47%)
Apr 08, 2021 9.780 9.880 9.430 9.730 312,084 +0.02(+0.21%)
Apr 07, 2021 10.11 10.15 9.620 9.710 330,461 -0.48(-4.71%)
Apr 06, 2021 10.09 10.37 10.00 10.19 433,821 +0.12(+1.19%)
Apr 05, 2021 9.750 10.25 9.750 10.07 442,150 +0.46(+4.79%)
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.