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 (%)
Jul 31, 2019 3.737 3.886 3.727 3.757 283,712 +0.04(+1.07%)
Jul 30, 2019 3.628 3.747 3.509 3.717 345,718 +0.05(+1.35%)
Jul 29, 2019 3.926 3.926 3.658 3.668 287,730 -0.22(-5.63%)
Jul 26, 2019 3.896 3.986 3.866 3.886 199,414 -0.01(-0.26%)
Jul 25, 2019 4.005 4.085 3.886 3.896 243,119 -0.12(-2.97%)
Jul 24, 2019 3.996 4.035 3.906 4.015 239,484 +0.00(+0.00%)
Jul 23, 2019 4.065 4.174 3.996 4.015 160,689 -0.01(-0.25%)
Jul 22, 2019 4.025 4.145 4.025 4.025 200,141 +0.02(+0.50%)
Jul 19, 2019 4.045 4.125 3.996 4.005 340,976 -0.04(-0.98%)
Jul 18, 2019 4.135 4.135 4.025 4.045 165,086 -0.07(-1.69%)
Jul 17, 2019 4.274 4.284 4.115 4.115 178,965 -0.17(-3.94%)
Jul 16, 2019 4.224 4.343 4.135 4.284 173,127 +0.06(+1.41%)
Jul 15, 2019 4.234 4.254 4.164 4.224 101,675 +0.03(+0.71%)
Jul 12, 2019 4.105 4.224 4.075 4.194 235,232 +0.07(+1.69%)
Jul 11, 2019 4.284 4.304 4.045 4.125 265,582 -0.15(-3.49%)
Jul 10, 2019 4.324 4.453 4.204 4.274 183,471 -0.03(-0.69%)
Jul 09, 2019 4.413 4.492 4.214 4.304 270,095 -0.17(-3.78%)
Jul 08, 2019 4.572 4.671 4.433 4.473 198,685 -0.12(-2.60%)
Jul 05, 2019 4.582 4.681 4.532 4.592 91,758 -0.05(-1.07%)
Jul 03, 2019 4.612 4.681 4.522 4.642 181,505 +0.03(+0.65%)
Jul 02, 2019 4.622 4.671 4.522 4.612 176,199 -0.02(-0.43%)
Jul 01, 2019 4.930 4.970 4.522 4.632 399,595 -0.23(-4.70%)
Jun 28, 2019 4.811 4.960 4.801 4.860 586,069 +0.06(+1.24%)
Jun 27, 2019 4.622 4.811 4.542 4.801 359,308 +0.18(+3.98%)
Jun 26, 2019 4.627 4.696 4.527 4.617 377,862 -0.02(-0.43%)
Jun 25, 2019 4.547 4.637 4.503 4.637 576,717 +0.07(+1.52%)
Jun 24, 2019 4.627 4.736 4.508 4.567 531,926 -0.08(-1.71%)
Jun 21, 2019 4.527 4.646 4.527 4.646 1,000,160 +0.09(+1.96%)
Jun 20, 2019 4.607 4.716 4.520 4.557 784,150 +0.03(+0.66%)
Jun 19, 2019 4.498 4.577 4.458 4.527 595,183 +0.02(+0.44%)
Jun 18, 2019 4.319 4.607 4.319 4.508 356,555 +0.21(+4.85%)
Jun 17, 2019 4.249 4.319 4.170 4.299 629,019 +0.09(+2.12%)
Jun 14, 2019 4.130 4.289 4.051 4.210 341,343 +0.05(+1.19%)
Jun 13, 2019 3.932 4.185 3.892 4.160 1,120,068 +0.27(+6.89%)
Jun 12, 2019 3.952 3.991 3.793 3.892 956,363 -0.09(-2.24%)
Jun 11, 2019 4.210 4.239 3.937 3.981 980,315 -0.16(-3.84%)
Jun 10, 2019 4.359 4.488 4.110 4.140 716,774 -0.21(-4.79%)
Jun 07, 2019 4.428 4.507 4.259 4.349 617,118 -0.06(-1.35%)
Jun 06, 2019 4.468 4.547 4.269 4.408 253,496 -0.07(-1.55%)
Jun 05, 2019 4.607 4.637 4.378 4.478 164,718 -0.15(-3.22%)
Jun 04, 2019 4.398 4.686 4.398 4.627 525,621 +0.27(+6.15%)
Jun 03, 2019 4.180 4.383 4.180 4.359 517,390 +0.17(+4.03%)
May 31, 2019 4.329 4.349 4.120 4.190 519,116 -0.24(-5.38%)
May 30, 2019 4.339 4.478 4.259 4.428 226,016 +0.08(+1.83%)
May 29, 2019 4.448 4.448 4.289 4.349 493,988 -0.09(-2.01%)
May 28, 2019 4.478 4.597 4.369 4.438 291,537 -0.01(-0.22%)
May 24, 2019 4.508 4.508 4.388 4.448 200,032 +0.01(+0.22%)
May 23, 2019 4.537 4.587 4.408 4.438 327,759 -0.12(-2.61%)
May 22, 2019 4.686 4.785 4.547 4.557 798,755 -0.16(-3.37%)
May 21, 2019 4.686 4.815 4.637 4.716 887,816 +0.06(+1.28%)
May 20, 2019 4.706 4.766 4.567 4.656 504,756 -0.09(-1.88%)
May 17, 2019 4.954 5.009 4.736 4.746 458,583 -0.25(-4.97%)
May 16, 2019 5.242 5.252 4.934 4.994 333,565 -0.24(-4.55%)
May 15, 2019 5.351 5.391 5.183 5.232 204,964 -0.20(-3.66%)
May 14, 2019 5.371 5.441 5.272 5.431 288,541 +0.09(+1.67%)
May 13, 2019 5.332 5.451 5.267 5.341 325,563 -0.15(-2.71%)
May 10, 2019 5.480 5.510 5.381 5.490 196,204 -0.03(-0.54%)
May 09, 2019 5.421 5.540 5.302 5.520 243,296 +0.01(+0.18%)
May 08, 2019 5.461 5.639 5.351 5.510 470,723 +0.01(+0.18%)
May 07, 2019 5.590 5.619 5.401 5.500 544,876 -0.18(-3.15%)
May 06, 2019 5.490 5.868 5.355 5.679 818,693 -0.03(-0.52%)
May 03, 2019 5.332 5.739 4.866 5.709 1,227,588 -1.06(-15.69%)
May 02, 2019 6.761 6.841 6.662 6.771 296,532 -0.01(-0.15%)
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.