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 (%)
Sep 29, 2017 9.861 10.14 9.861 10.04 257,604 +0.14(+1.40%)
Sep 28, 2017 9.693 9.921 9.466 9.901 182,712 +0.20(+2.09%)
Sep 27, 2017 9.698 9.787 9.392 9.698 389,970 +0.16(+1.66%)
Sep 26, 2017 10.41 10.45 9.510 9.540 700,639 -0.92(-8.79%)
Sep 25, 2017 10.56 10.73 10.36 10.46 397,628 -0.17(-1.58%)
Sep 22, 2017 10.39 10.65 10.39 10.63 244,752 +0.26(+2.48%)
Sep 21, 2017 10.28 10.40 10.26 10.37 166,655 +0.06(+0.58%)
Sep 20, 2017 9.985 10.39 9.985 10.31 350,270 +0.30(+2.96%)
Sep 19, 2017 10.08 10.14 9.906 10.01 232,102 -0.04(-0.39%)
Sep 18, 2017 9.787 10.14 9.787 10.05 311,376 +0.31(+3.14%)
Sep 15, 2017 9.639 9.807 9.342 9.748 628,551 +0.12(+1.23%)
Sep 14, 2017 9.402 9.649 9.303 9.629 307,263 +0.29(+3.07%)
Sep 13, 2017 9.036 9.372 8.967 9.342 328,421 +0.31(+3.39%)
Sep 12, 2017 8.907 9.194 8.818 9.036 240,433 +0.22(+2.47%)
Sep 11, 2017 8.621 8.818 8.585 8.818 208,684 +0.19(+2.18%)
Sep 08, 2017 8.631 8.715 8.462 8.631 241,374 -0.06(-0.68%)
Sep 07, 2017 8.591 8.749 8.522 8.690 296,897 +0.16(+1.85%)
Sep 06, 2017 8.591 8.690 8.482 8.532 177,534 +0.04(+0.47%)
Sep 05, 2017 8.502 8.769 8.482 8.492 327,509 -0.02(-0.23%)
Sep 01, 2017 8.512 8.542 8.403 8.512 218,853 +0.03(+0.35%)
Aug 31, 2017 8.433 8.640 8.403 8.482 358,968 +0.09(+1.06%)
Aug 30, 2017 8.275 8.453 8.245 8.393 208,470 +0.09(+1.07%)
Aug 29, 2017 8.156 8.383 8.097 8.304 214,835 +0.04(+0.48%)
Aug 28, 2017 8.275 8.314 8.156 8.265 332,207 +0.03(+0.36%)
Aug 25, 2017 8.037 8.354 7.948 8.235 472,693 +0.25(+3.09%)
Aug 24, 2017 8.215 8.254 7.879 7.988 432,737 -0.16(-1.94%)
Aug 23, 2017 8.245 8.334 8.087 8.146 283,709 -0.17(-2.02%)
Aug 22, 2017 8.265 8.374 8.186 8.314 179,387 +0.11(+1.33%)
Aug 21, 2017 8.364 8.374 8.191 8.205 235,579 -0.20(-2.35%)
Aug 18, 2017 8.314 8.532 8.116 8.403 365,900 -0.01(-0.12%)
Aug 17, 2017 8.522 8.779 8.403 8.413 434,552 -0.20(-2.30%)
Aug 16, 2017 8.996 8.996 8.542 8.611 372,408 -0.40(-4.39%)
Aug 15, 2017 9.352 9.352 8.986 9.006 201,106 -0.32(-3.39%)
Aug 14, 2017 9.243 9.372 9.125 9.323 300,211 +0.19(+2.06%)
Aug 11, 2017 9.392 9.570 8.996 9.135 742,950 -0.49(-5.13%)
Aug 10, 2017 9.985 10.12 9.609 9.629 423,523 -0.47(-4.70%)
Aug 09, 2017 9.965 10.31 9.797 10.10 351,416 +0.06(+0.59%)
Aug 08, 2017 10.01 10.31 9.718 10.04 533,639 +0.00(+0.00%)
Aug 07, 2017 11.18 11.22 9.975 10.04 525,799 -1.15(-10.25%)
Aug 04, 2017 11.28 10.43 11.19 495,565 +0.73(+6.99%)
Aug 03, 2017 11.17 11.52 9.698 10.46 1,485,091 -2.02(-16.16%)
Aug 02, 2017 12.67 12.72 12.41 12.48 354,230 -0.19(-1.48%)
Aug 01, 2017 12.64 12.66 12.41 12.66 183,120 +0.06(+0.47%)
Jul 31, 2017 12.85 12.85 12.51 12.60 254,335 -0.24(-1.85%)
Jul 28, 2017 12.58 12.84 12.58 12.84 282,388 +0.12(+0.93%)
Jul 27, 2017 12.29 12.77 12.27 12.72 595,521 +0.49(+4.04%)
Jul 26, 2017 12.30 12.34 11.88 12.23 259,267 -0.08(-0.64%)
Jul 25, 2017 12.27 12.39 12.09 12.31 236,186 +0.26(+2.13%)
Jul 24, 2017 12.05 12.15 11.87 12.05 212,800 +0.05(+0.41%)
Jul 21, 2017 12.29 12.37 11.73 12.00 291,559 -0.13(-1.06%)
Jul 20, 2017 12.36 12.37 12.08 12.13 172,675 -0.19(-1.53%)
Jul 19, 2017 12.13 12.32 12.02 12.32 195,837 +0.28(+2.30%)
Jul 18, 2017 12.12 12.29 11.95 12.04 150,438 -0.17(-1.38%)
Jul 17, 2017 12.36 12.36 12.17 12.21 194,354 -0.15(-1.20%)
Jul 14, 2017 12.05 12.47 12.05 12.36 289,049 +0.27(+2.21%)
Jul 13, 2017 12.03 12.25 11.80 12.09 301,506 +0.07(+0.58%)
Jul 12, 2017 12.20 12.33 11.91 12.02 284,293 -0.05(-0.41%)
Jul 11, 2017 12.11 12.14 11.85 12.07 469,305 +0.01(+0.08%)
Jul 10, 2017 11.96 12.22 11.89 12.06 290,270 +0.01(+0.08%)
Jul 07, 2017 11.84 12.06 11.69 12.05 205,838 +0.26(+2.18%)
Jul 06, 2017 12.08 12.08 11.74 11.79 232,097 -0.34(-2.77%)
Jul 05, 2017 12.16 12.21 11.75 12.13 363,282 +0.06(+0.49%)
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.