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

Titan International (NY: TWI )

10.02 -0.43 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2015 3.940 3.881 3.881 3.881 571,204 -0.07(-1.75%)
Dec 30, 2015 4.019 4.028 3.851 3.950 496,715 -0.08(-1.96%)
Dec 29, 2015 3.890 4.058 3.822 4.028 572,347 +0.13(+3.41%)
Dec 28, 2015 4.033 4.132 3.822 3.895 646,575 -0.29(-6.82%)
Dec 24, 2015 4.132 4.181 4.181 4.181 307,718 +0.05(+1.19%)
Dec 23, 2015 3.915 4.171 3.895 4.132 660,479 +0.23(+5.79%)
Dec 22, 2015 3.807 3.935 3.758 3.905 766,355 +0.09(+2.32%)
Dec 21, 2015 3.699 3.851 3.595 3.817 471,409 +0.20(+5.43%)
Dec 18, 2015 3.659 3.777 3.541 3.620 1,982,040 -0.07(-1.87%)
Dec 17, 2015 3.610 3.728 3.531 3.689 697,930 +0.06(+1.63%)
Dec 16, 2015 3.610 3.807 3.610 3.630 979,671 +0.02(+0.55%)
Dec 15, 2015 3.728 3.728 3.472 3.610 784,564 -0.06(-1.61%)
Dec 14, 2015 3.964 3.964 3.640 3.669 764,874 -0.28(-6.98%)
Dec 11, 2015 3.935 4.023 3.895 3.945 986,246 -0.05(-1.23%)
Dec 10, 2015 3.895 4.013 3.876 3.994 547,430 +0.08(+2.01%)
Dec 09, 2015 3.846 3.964 3.836 3.915 637,947 +0.09(+2.31%)
Dec 08, 2015 3.945 3.945 3.777 3.827 666,880 -0.13(-3.23%)
Dec 07, 2015 4.191 4.309 3.925 3.954 691,162 -0.30(-7.16%)
Dec 04, 2015 4.348 4.348 4.181 4.259 415,980 -0.08(-1.81%)
Dec 03, 2015 4.554 4.584 4.328 4.338 620,513 -0.22(-4.75%)
Dec 02, 2015 4.427 4.594 4.387 4.554 568,807 +0.11(+2.43%)
Dec 01, 2015 4.358 4.466 4.259 4.446 755,043 +0.18(+4.15%)
Nov 30, 2015 4.269 4.338 4.240 4.269 848,542 -0.01(-0.23%)
Nov 27, 2015 4.328 4.427 4.250 4.279 372,786 -0.11(-2.47%)
Nov 25, 2015 4.387 4.387 4.387 4.387 972,559 +0.08(+1.83%)
Nov 24, 2015 4.033 4.328 3.964 4.309 900,898 +0.28(+6.83%)
Nov 23, 2015 4.279 4.279 4.013 4.033 795,961 -0.09(-2.15%)
Nov 20, 2015 4.220 4.377 3.915 4.122 1,026,538 -0.17(-3.90%)
Nov 19, 2015 4.289 4.505 4.235 4.289 1,866,819 -0.68(-13.66%)
Nov 18, 2015 4.545 4.997 4.535 4.968 886,601 +0.44(+9.78%)
Nov 17, 2015 4.712 4.712 4.397 4.525 962,666 +0.03(+0.66%)
Nov 16, 2015 4.623 4.712 4.417 4.495 780,527 -0.14(-2.97%)
Nov 13, 2015 4.466 4.673 4.387 4.633 1,152,763 +0.15(+3.29%)
Nov 12, 2015 4.673 4.673 4.436 4.486 1,147,678 -0.24(-5.00%)
Nov 11, 2015 4.791 4.810 4.603 4.722 1,561,795 -0.07(-1.44%)
Nov 10, 2015 4.663 4.830 4.584 4.791 2,232,380 +0.22(+4.73%)
Nov 09, 2015 5.105 5.174 4.545 4.574 2,679,898 -0.67(-12.76%)
Nov 06, 2015 6.886 7.004 4.899 5.243 3,099,554 -1.71(-24.61%)
Nov 05, 2015 7.083 7.122 6.906 6.955 328,252 -0.15(-2.08%)
Nov 04, 2015 7.171 7.289 7.053 7.102 333,908 -0.03(-0.41%)
Nov 03, 2015 7.358 7.545 7.117 7.132 547,280 -0.22(-2.95%)
Nov 02, 2015 6.984 7.397 6.984 7.348 497,010 +0.36(+5.21%)
Oct 30, 2015 6.906 7.004 6.709 6.984 706,701 +0.11(+1.57%)
Oct 29, 2015 6.945 7.181 6.856 6.876 430,128 -0.12(-1.69%)
Oct 28, 2015 6.787 7.151 6.738 6.994 613,072 +0.25(+3.64%)
Oct 27, 2015 6.935 7.003 6.601 6.748 642,306 -0.24(-3.38%)
Oct 26, 2015 7.358 7.447 6.955 6.984 442,727 -0.38(-5.21%)
Oct 23, 2015 7.329 7.486 7.240 7.368 521,596 +0.13(+1.77%)
Oct 22, 2015 7.240 7.599 7.181 7.240 459,416 +0.01(+0.14%)
Oct 21, 2015 7.309 7.412 7.171 7.230 332,403 -0.13(-1.74%)
Oct 20, 2015 7.132 7.461 7.063 7.358 568,604 +0.20(+2.75%)
Oct 19, 2015 7.092 7.329 7.063 7.161 327,561 -0.04(-0.55%)
Oct 16, 2015 7.515 7.535 7.151 7.201 452,701 -0.31(-4.19%)
Oct 15, 2015 7.466 7.604 7.201 7.515 562,918 +0.16(+2.14%)
Oct 14, 2015 7.181 7.480 7.139 7.358 380,682 +0.20(+2.75%)
Oct 13, 2015 7.279 7.496 7.142 7.161 330,164 -0.21(-2.80%)
Oct 12, 2015 7.584 7.584 7.210 7.368 323,148 -0.22(-2.85%)
Oct 09, 2015 7.486 7.781 7.417 7.584 502,941 +0.16(+2.12%)
Oct 08, 2015 7.210 7.520 7.171 7.427 662,319 +0.21(+2.86%)
Oct 07, 2015 7.417 7.712 7.181 7.220 566,335 -0.12(-1.61%)
Oct 06, 2015 7.092 7.466 6.870 7.338 593,968 +0.20(+2.75%)
Oct 05, 2015 6.443 7.171 6.394 7.142 495,212 +0.66(+10.17%)
Oct 02, 2015 6.237 6.581 6.217 6.483 698,391 +0.20(+3.13%)
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.