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

Titan International (NY: TWI )

8.860 -0.220 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2005 4917 4919 4888 4889 3,514,654 +8.06(+0.17%)
Jun 29, 2005 4989 4993 4880 4880 4,983,285 -66.72(-1.35%)
Jun 28, 2005 4937 4952 4929 4947 3,712,565 +10.85(+0.22%)
Jun 27, 2005 4940 4967 4918 4936 4,046,844 -29.53(-0.59%)
Jun 24, 2005 4974 4984 4953 4966 4,147,971 -25.98(-0.52%)
Jun 23, 2005 4999 5014 4988 4992 5,567,060 +12.56(+0.25%)
Jun 22, 2005 4928 4998 4928 4979 5,510,368 +62.16(+1.26%)
Jun 21, 2005 4937 4938 4907 4917 4,337,966 -14.44(-0.29%)
Jun 20, 2005 4943 4946 4913 4932 3,835,398 +2.61(+0.05%)
Jun 17, 2005 4937 4979 4929 4929 6,070,650 +8.73(+0.18%)
Jun 16, 2005 4933 4933 4894 4920 4,651,560 +23.74(+0.48%)
Jun 15, 2005 4871 4897 4868 4897 4,319,835 +36.30(+0.75%)
Jun 14, 2005 4891 4908 4860 4860 4,811,932 -19.81(-0.41%)
Jun 13, 2005 4852 4884 4830 4880 4,346,138 +30.31(+0.62%)
Jun 10, 2005 4846 4854 4823 4850 4,951,109 +36.36(+0.76%)
Jun 09, 2005 4834 4847 4812 4813 5,904,659 -12.33(-0.26%)
Jun 08, 2005 4794 4833 4794 4826 4,672,245 +43.76(+0.92%)
Jun 07, 2005 4812 4814 4775 4782 5,048,405 -24.89(-0.52%)
Jun 06, 2005 4785 4809 4767 4807 5,285,132 +23.20(+0.48%)
Jun 03, 2005 4748 4788 4739 4784 6,329,595 +53.62(+1.13%)
Jun 02, 2005 4706 4750 4706 4730 5,256,020 +53.15(+1.14%)
Jun 01, 2005 4701 4717 4670 4677 4,557,073 -31.28(-0.66%)
May 31, 2005 4698 4720 4684 4708 4,123,710 +1.60(+0.03%)
May 30, 2005 4697 4707 4677 4707 3,409,952 +14.07(+0.30%)
May 27, 2005 4673 4698 4673 4692 3,929,374 +40.83(+0.88%)
May 26, 2005 4623 4652 4608 4652 2,864,482 +39.85(+0.86%)
May 25, 2005 4638 4665 4604 4612 3,359,133 -16.11(-0.35%)
May 24, 2005 4612 4641 4612 4628 2,744,203 +18.52(+0.40%)
May 23, 2005 4662 4662 4608 4609 2,426,523 -54.22(-1.16%)
May 20, 2005 4689 4696 4664 4664 3,108,360 -12.55(-0.27%)
May 19, 2005 4671 4697 4666 4676 3,513,377 +62.56(+1.36%)
May 18, 2005 4622 4637 4612 4614 2,800,129 -2.49(-0.05%)
May 17, 2005 4652 4655 4604 4616 2,986,549 -24.96(-0.54%)
May 16, 2005 4693 4697 4641 4641 3,521,293 -43.54(-0.93%)
May 13, 2005 4645 4700 4641 4685 3,834,632 +36.71(+0.79%)
May 12, 2005 4635 4648 4626 4648 2,833,582 +13.68(+0.30%)
May 11, 2005 4621 4640 4621 4634 2,741,649 -25.58(-0.55%)
May 10, 2005 4678 4681 4652 4660 3,269,754 -13.36(-0.29%)
May 09, 2005 4666 4678 4660 4673 3,278,692 -0.87(-0.02%)
May 06, 2005 4646 4679 4634 4674 3,916,861 +31.69(+0.68%)
May 05, 2005 4583 4666 4583 4642 4,773,627 +96.98(+2.13%)
May 04, 2005 4564 4567 4537 4545 2,871,122 -11.39(-0.25%)
May 03, 2005 4578 4594 4557 4557 3,164,031 +4545.91(+42122.16%)
May 02, 2005 10.61 10.82 10.60 10.79 168,288 +0.18(+1.70%)
Apr 29, 2005 10.94 10.94 10.61 10.61 332,236 -0.36(-3.28%)
Apr 28, 2005 11.11 11.12 10.87 10.97 425,829 -0.07(-0.64%)
Apr 27, 2005 10.98 11.06 10.93 11.04 516,102 +0.06(+0.57%)
Apr 26, 2005 11.00 11.00 10.86 10.98 2,975,951 +0.02(+0.14%)
Apr 25, 2005 10.81 10.96 10.81 10.96 83,888 +0.16(+1.45%)
Apr 22, 2005 11.00 11.00 10.71 10.81 145,943 -0.16(-1.43%)
Apr 21, 2005 10.96 10.98 10.71 10.96 149,008 +0.03(+0.29%)
Apr 20, 2005 10.77 11.04 10.77 10.93 249,368 +0.16(+1.53%)
Apr 19, 2005 10.42 10.85 10.42 10.77 614,419 +0.43(+4.17%)
Apr 18, 2005 10.58 10.64 10.28 10.34 300,314 -0.32(-3.01%)
Apr 15, 2005 10.74 10.75 10.54 10.66 250,262 -0.08(-0.73%)
Apr 14, 2005 11.03 11.03 10.73 10.74 231,748 -0.26(-2.35%)
Apr 13, 2005 11.02 11.07 10.82 11.00 235,578 -0.05(-0.50%)
Apr 12, 2005 11.22 11.29 11.01 11.05 178,120 -0.16(-1.47%)
Apr 11, 2005 11.09 11.34 11.09 11.22 62,310 +0.11(+0.99%)
Apr 08, 2005 11.11 11.22 11.06 11.11 44,178 -0.01(-0.07%)
Apr 07, 2005 11.32 11.34 11.09 11.11 29,622 -0.18(-1.59%)
Apr 06, 2005 11.25 11.32 11.06 11.29 98,317 +0.03(+0.28%)
Apr 05, 2005 11.00 11.29 10.93 11.26 119,768 +0.32(+2.93%)
Apr 04, 2005 11.06 11.11 10.89 10.94 103,807 -4692.73(-99.77%)
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.