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 (%)
May 29, 2020 1.290 1.300 1.180 1.230 741,900 -0.06(-4.65%)
May 28, 2020 1.390 1.480 1.290 1.290 942,213 -0.07(-5.15%)
May 27, 2020 1.190 1.380 1.180 1.360 1,822,192 +0.19(+16.24%)
May 26, 2020 1.170 1.200 1.160 1.170 455,819 +0.02(+1.74%)
May 22, 2020 1.170 1.180 1.125 1.150 439,400 -0.02(-1.71%)
May 21, 2020 1.160 1.220 1.140 1.170 465,675 +0.01(+0.86%)
May 20, 2020 1.150 1.210 1.140 1.160 630,628 +0.01(+0.87%)
May 19, 2020 1.170 1.200 1.130 1.150 403,380 -0.01(-0.86%)
May 18, 2020 1.200 1.240 1.130 1.160 714,822 +0.05(+4.50%)
May 15, 2020 1.120 1.160 1.087 1.110 455,200 +0.01(+0.91%)
May 14, 2020 1.120 1.150 1.050 1.100 503,672 -0.05(-4.35%)
May 13, 2020 1.150 1.200 1.100 1.150 801,675 +0.00(+0.00%)
May 12, 2020 1.240 1.280 1.150 1.150 701,514 -0.07(-5.74%)
May 11, 2020 1.180 1.250 1.120 1.220 360,859 +0.04(+3.39%)
May 08, 2020 1.180 1.290 1.150 1.180 861,600 +0.01(+0.85%)
May 07, 2020 1.130 1.250 1.090 1.170 848,010 +0.06(+5.41%)
May 06, 2020 1.140 1.190 1.065 1.110 840,165 -0.01(-0.89%)
May 05, 2020 1.240 1.300 1.120 1.120 1,103,151 -0.11(-8.94%)
May 04, 2020 1.280 1.310 1.190 1.230 444,766 -0.04(-3.15%)
May 01, 2020 1.350 1.370 1.210 1.270 607,700 -0.14(-9.93%)
Apr 30, 2020 1.490 1.490 1.280 1.410 923,436 +0.01(+0.71%)
Apr 29, 2020 1.270 1.520 1.270 1.400 1,242,531 +0.18(+14.75%)
Apr 28, 2020 1.180 1.260 1.140 1.220 891,336 +0.07(+6.09%)
Apr 27, 2020 1.150 1.190 1.110 1.150 589,581 +0.04(+3.60%)
Apr 24, 2020 1.210 1.210 1.110 1.110 526,400 -0.05(-4.31%)
Apr 23, 2020 1.240 1.280 1.150 1.160 834,224 -0.04(-3.33%)
Apr 22, 2020 1.230 1.230 1.175 1.200 553,927 +0.00(+0.00%)
Apr 21, 2020 1.270 1.300 1.160 1.200 624,072 -0.05(-4.00%)
Apr 20, 2020 1.170 1.310 1.170 1.250 1,332,221 +0.10(+8.70%)
Apr 17, 2020 1.250 1.350 1.140 1.150 1,199,500 -0.04(-3.36%)
Apr 16, 2020 1.300 1.300 1.180 1.190 514,966 -0.09(-7.03%)
Apr 15, 2020 1.350 1.350 1.270 1.280 371,355 -0.07(-5.19%)
Apr 14, 2020 1.400 1.431 1.320 1.350 360,073 +0.02(+1.50%)
Apr 13, 2020 1.510 1.570 1.290 1.330 434,435 -0.12(-8.28%)
Apr 09, 2020 1.350 1.556 1.350 1.450 753,000 +0.12(+9.02%)
Apr 08, 2020 1.320 1.390 1.260 1.330 520,428 +0.07(+5.56%)
Apr 07, 2020 1.380 1.410 1.250 1.260 618,119 -0.04(-3.08%)
Apr 06, 2020 1.410 1.560 1.250 1.300 499,322 +0.00(+0.00%)
Apr 03, 2020 1.320 1.330 1.280 1.300 385,600 +0.01(+0.78%)
Apr 02, 2020 1.510 1.510 1.260 1.290 545,041 -0.11(-7.86%)
Apr 01, 2020 1.490 1.590 1.400 1.400 339,757 -0.15(-9.68%)
Mar 31, 2020 1.620 1.690 1.475 1.550 508,755 -0.11(-6.63%)
Mar 30, 2020 1.770 1.810 1.600 1.660 199,507 -0.07(-3.77%)
Mar 27, 2020 1.845 1.887 1.705 1.725 197,270 -0.23(-11.73%)
Mar 26, 2020 1.835 1.954 1.805 1.954 278,071 +0.11(+5.95%)
Mar 25, 2020 1.934 1.934 1.635 1.845 421,794 +0.01(+0.54%)
Mar 24, 2020 1.785 1.835 1.735 1.835 293,835 +0.11(+6.36%)
Mar 23, 2020 1.745 1.785 1.506 1.725 365,527 -0.01(-0.57%)
Mar 20, 2020 1.615 1.815 1.565 1.735 1,534,434 +0.17(+10.83%)
Mar 19, 2020 1.466 1.595 1.416 1.565 511,613 +0.11(+7.53%)
Mar 18, 2020 1.625 1.645 1.456 1.456 430,891 -0.30(-17.05%)
Mar 17, 2020 1.745 1.845 1.565 1.755 593,152 +0.06(+3.53%)
Mar 16, 2020 1.715 1.855 1.645 1.695 446,337 -0.16(-8.60%)
Mar 13, 2020 2.014 2.074 1.715 1.855 655,494 -0.06(-3.13%)
Mar 12, 2020 1.605 2.014 1.526 1.914 807,105 +0.19(+10.98%)
Mar 11, 2020 1.615 1.735 1.511 1.725 669,045 +0.05(+2.98%)
Mar 10, 2020 1.466 1.685 1.376 1.675 372,378 +0.30(+21.74%)
Mar 09, 2020 1.655 1.655 1.346 1.376 510,483 -0.29(-17.37%)
Mar 06, 2020 1.655 1.695 1.625 1.665 309,193 -0.03(-1.77%)
Mar 05, 2020 1.865 1.875 1.655 1.695 391,077 -0.22(-11.46%)
Mar 04, 2020 1.904 2.084 1.835 1.914 542,471 -0.02(-1.03%)
Mar 03, 2020 2.134 2.134 1.785 1.934 900,027 -0.18(-8.49%)
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.