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 (%)
Aug 29, 2008 26.29 26.68 25.92 26.18 849,053 -0.14(-0.52%)
Aug 28, 2008 26.58 26.86 25.94 26.31 935,164 +0.27(+1.05%)
Aug 27, 2008 25.16 26.41 25.16 26.04 1,032,511 +0.78(+3.10%)
Aug 26, 2008 24.81 25.55 24.79 25.26 1,520,267 +0.45(+1.82%)
Aug 25, 2008 26.69 26.69 24.20 24.81 2,632,045 -1.76(-6.63%)
Aug 22, 2008 26.13 26.64 25.84 26.57 1,670,016 +0.63(+2.41%)
Aug 21, 2008 26.43 26.89 25.86 25.94 2,296,284 -1.44(-5.26%)
Aug 20, 2008 28.21 29.81 26.64 27.38 5,369,609 +0.90(+3.40%)
Aug 19, 2008 30.76 30.76 25.52 26.48 4,859,686 -3.93(-12.91%)
Aug 18, 2008 30.63 32.38 29.71 30.41 1,285,633 -0.58(-1.86%)
Aug 15, 2008 32.01 32.20 30.74 30.98 1,015,094 -0.79(-2.49%)
Aug 14, 2008 31.39 32.23 31.35 31.77 988,280 +0.21(+0.67%)
Aug 13, 2008 32.39 32.45 31.18 31.56 1,674,842 -0.81(-2.52%)
Aug 12, 2008 31.95 32.69 31.59 32.38 1,366,483 +0.67(+2.10%)
Aug 11, 2008 34.47 34.47 31.23 31.71 2,558,805 -3.16(-9.05%)
Aug 08, 2008 33.79 35.47 33.54 34.87 866,086 +1.25(+3.73%)
Aug 07, 2008 34.68 34.94 33.43 33.61 1,437,731 -1.21(-3.46%)
Aug 06, 2008 34.56 36.20 34.44 34.82 960,956 +0.36(+1.05%)
Aug 05, 2008 34.53 34.67 32.90 34.46 1,406,449 +0.89(+2.66%)
Aug 04, 2008 36.94 37.07 33.54 33.57 1,605,892 -2.46(-6.83%)
Aug 01, 2008 35.51 36.91 34.55 36.03 1,269,187 -0.16(-0.45%)
Jul 31, 2008 34.81 36.93 34.81 36.19 1,476,292 +0.67(+1.90%)
Jul 30, 2008 32.15 37.19 32.15 35.52 3,420,167 +5.61(+18.75%)
Jul 29, 2008 28.83 29.93 28.50 29.91 863,149 +1.45(+5.09%)
Jul 28, 2008 29.57 29.57 28.19 28.46 507,338 -0.73(-2.50%)
Jul 25, 2008 28.72 29.75 28.71 29.19 1,112,135 +0.70(+2.45%)
Jul 24, 2008 30.86 30.86 26.99 28.49 1,399,043 -2.30(-7.48%)
Jul 23, 2008 31.33 31.70 30.40 30.79 787,432 -0.52(-1.65%)
Jul 22, 2008 30.27 31.37 30.17 31.31 516,868 +0.93(+3.07%)
Jul 21, 2008 30.19 31.08 30.08 30.38 481,755 +0.42(+1.41%)
Jul 18, 2008 31.15 31.30 29.37 29.96 646,340 -1.15(-3.70%)
Jul 17, 2008 29.64 31.45 29.64 31.11 1,415,386 +1.34(+4.50%)
Jul 16, 2008 27.75 29.93 27.47 29.77 996,835 +2.19(+7.92%)
Jul 15, 2008 26.45 27.83 26.28 27.58 1,026,841 +0.90(+3.38%)
Jul 14, 2008 25.96 26.89 25.95 26.68 797,775 +1.11(+4.35%)
Jul 11, 2008 25.07 25.77 24.67 25.57 605,864 +0.13(+0.49%)
Jul 10, 2008 25.21 26.41 24.96 25.45 375,521 +0.24(+0.96%)
Jul 09, 2008 25.92 26.43 25.19 25.20 670,601 -0.76(-2.93%)
Jul 08, 2008 26.63 26.84 24.75 25.96 1,015,733 -0.79(-2.96%)
Jul 07, 2008 26.64 27.16 25.98 26.75 910,393 -5764.15(-99.54%)
Jul 03, 2008 5632 5826 5572 5791 6,355,132 +31.52(+0.55%)
Jul 02, 2008 5785 5862 5758 5759 5,412,051 -42.39(-0.73%)
Jul 01, 2008 5896 5928 5802 5802 4,669,947 -90.50(-1.54%)
Jun 30, 2008 5954 5956 5858 5892 4,998,352 -19.75(-0.33%)
Jun 27, 2008 5866 5942 5847 5912 5,738,669 -206.01(-3.37%)
Jun 26, 2008 6166 6191 6110 6118 4,879,094 -33.88(-0.55%)
Jun 25, 2008 6071 6152 6014 6152 5,295,602 +91.58(+1.51%)
Jun 24, 2008 6178 6209 6060 6060 4,912,292 -108.36(-1.76%)
Jun 23, 2008 6083 6200 6069 6169 4,583,376 -20.33(-0.33%)
Jun 20, 2008 6335 6335 6186 6189 5,273,641 -113.79(-1.81%)
Jun 19, 2008 6324 6349 6300 6303 4,580,056 -133.02(-2.07%)
Jun 18, 2008 6390 6464 6382 6436 4,376,016 +12.37(+0.19%)
Jun 17, 2008 6408 6425 6319 6423 4,527,195 +25.08(+0.39%)
Jun 16, 2008 6415 6444 6375 6398 4,578,013 +50.26(+0.79%)
Jun 13, 2008 6359 6392 6299 6348 5,424,309 +33.90(+0.54%)
Jun 12, 2008 6432 6435 6307 6314 6,280,053 -221.86(-3.39%)
Jun 11, 2008 6580 6597 6499 6536 5,004,736 -19.12(-0.29%)
Jun 10, 2008 6721 6737 6555 6555 5,299,944 -170.70(-2.54%)
Jun 09, 2008 6675 6732 6669 6726 4,537,665 -123.27(-1.80%)
Jun 06, 2008 6894 6899 6849 6849 5,225,631 +5.40(+0.08%)
Jun 05, 2008 6774 6850 6673 6844 5,179,665 +86.67(+1.28%)
Jun 04, 2008 6731 6763 6706 6757 4,418,407 +37.88(+0.56%)
Jun 03, 2008 6786 6809 6703 6719 4,929,147 -113.59(-1.66%)
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.