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

Titan International (NY: TWI )

9.390 +0.340 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 6.443 6.680 6.423 6.522 222,885 +0.04(+0.61%)
Jul 28, 2016 6.650 6.729 6.423 6.483 305,628 -0.18(-2.67%)
Jul 27, 2016 6.423 6.729 6.335 6.660 344,383 +0.33(+5.14%)
Jul 26, 2016 5.979 6.473 5.970 6.335 407,305 +0.37(+6.29%)
Jul 25, 2016 6.532 6.532 5.910 5.960 916,658 -0.57(-8.76%)
Jul 22, 2016 6.631 6.650 6.443 6.532 180,438 -0.14(-2.07%)
Jul 21, 2016 6.729 6.897 6.591 6.670 184,066 +0.00(+0.00%)
Jul 20, 2016 6.522 6.754 6.354 6.670 277,345 +0.12(+1.81%)
Jul 19, 2016 6.769 6.779 6.473 6.552 426,217 -0.30(-4.32%)
Jul 18, 2016 6.759 6.867 6.670 6.848 405,302 +0.03(+0.43%)
Jul 15, 2016 6.798 6.858 6.700 6.818 177,966 +0.07(+1.02%)
Jul 14, 2016 6.877 6.966 6.680 6.749 277,252 -0.07(-1.01%)
Jul 13, 2016 6.749 6.936 6.631 6.818 604,971 +0.09(+1.32%)
Jul 12, 2016 6.611 6.897 6.512 6.729 401,676 +0.27(+4.12%)
Jul 11, 2016 6.354 6.522 6.325 6.463 322,877 +0.11(+1.71%)
Jul 08, 2016 6.088 6.394 6.019 6.354 379,498 +0.34(+5.57%)
Jul 07, 2016 6.039 6.236 5.891 6.019 429,869 -0.02(-0.33%)
Jul 06, 2016 5.979 6.118 5.900 6.039 350,045 +0.00(+0.00%)
Jul 05, 2016 6.137 6.315 5.900 6.039 255,264 -0.30(-4.67%)
Jul 01, 2016 6.167 6.335 6.335 6.335 371,136 +0.22(+3.55%)
Jun 30, 2016 6.157 6.167 5.920 6.118 393,679 -0.03(-0.48%)
Jun 29, 2016 6.019 6.305 5.895 6.147 507,214 +0.21(+3.49%)
Jun 28, 2016 5.871 6.048 5.812 5.940 372,184 +0.18(+3.17%)
Jun 27, 2016 6.221 6.221 5.708 5.757 657,194 -0.60(-9.46%)
Jun 24, 2016 6.595 6.635 6.231 6.359 1,149,004 -0.38(-5.70%)
Jun 23, 2016 6.408 6.822 6.339 6.743 413,784 +0.44(+7.04%)
Jun 22, 2016 6.477 6.615 6.280 6.300 252,024 -0.14(-2.14%)
Jun 21, 2016 6.546 6.615 6.359 6.438 356,387 -0.16(-2.39%)
Jun 20, 2016 6.891 6.891 6.536 6.595 293,482 -0.01(-0.15%)
Jun 17, 2016 6.467 6.783 6.423 6.605 447,093 +0.17(+2.60%)
Jun 16, 2016 6.438 6.497 6.132 6.438 360,719 -0.04(-0.61%)
Jun 15, 2016 6.605 6.753 6.433 6.477 312,124 -0.09(-1.35%)
Jun 14, 2016 6.586 6.793 6.359 6.566 262,906 -0.08(-1.19%)
Jun 13, 2016 6.724 6.921 6.625 6.645 180,653 -0.17(-2.46%)
Jun 10, 2016 7.019 7.039 6.704 6.812 318,303 -0.30(-4.16%)
Jun 09, 2016 7.207 7.325 6.970 7.108 311,697 -0.21(-2.83%)
Jun 08, 2016 7.029 7.394 6.970 7.315 536,816 +0.28(+3.92%)
Jun 07, 2016 6.802 7.049 6.743 7.039 446,258 +0.20(+2.88%)
Jun 06, 2016 6.359 6.891 6.359 6.842 461,969 +0.51(+8.10%)
Jun 03, 2016 6.438 6.438 6.221 6.329 317,357 -0.07(-1.08%)
Jun 02, 2016 6.132 6.408 6.112 6.398 200,223 +0.25(+4.01%)
Jun 01, 2016 6.162 6.221 5.945 6.152 235,302 -0.10(-1.58%)
May 31, 2016 6.162 6.457 6.162 6.250 355,403 +0.15(+2.42%)
May 27, 2016 6.093 6.102 6.102 6.102 244,559 +0.01(+0.16%)
May 26, 2016 5.984 6.191 5.984 6.093 373,439 +0.08(+1.31%)
May 25, 2016 5.935 6.083 5.915 6.014 386,788 +0.13(+2.18%)
May 24, 2016 5.836 5.925 5.679 5.886 298,319 +0.14(+2.40%)
May 23, 2016 5.738 5.856 5.679 5.748 261,324 -0.01(-0.17%)
May 20, 2016 5.846 5.935 5.708 5.757 361,722 -0.06(-1.02%)
May 19, 2016 5.777 5.955 5.688 5.817 379,532 -0.05(-0.84%)
May 18, 2016 5.915 6.014 5.826 5.866 364,520 -0.16(-2.62%)
May 17, 2016 5.895 6.329 5.831 6.024 422,362 +0.14(+2.35%)
May 16, 2016 5.757 6.112 5.757 5.886 342,467 +0.13(+2.23%)
May 13, 2016 5.905 6.122 5.748 5.757 357,621 -0.19(-3.15%)
May 12, 2016 6.270 6.418 5.826 5.945 618,885 -0.25(-3.98%)
May 11, 2016 6.171 6.408 6.024 6.191 539,882 +0.10(+1.62%)
May 10, 2016 5.974 6.171 5.797 6.093 518,616 +0.27(+4.57%)
May 09, 2016 6.063 6.063 5.728 5.826 488,670 -0.35(-5.74%)
May 06, 2016 5.925 6.191 5.777 6.181 629,293 +0.36(+6.27%)
May 05, 2016 6.014 6.112 5.521 5.817 1,182,278 -0.33(-5.30%)
May 04, 2016 6.162 6.369 5.974 6.142 457,835 -0.11(-1.74%)
May 03, 2016 6.339 6.339 6.033 6.250 342,980 -0.18(-2.76%)
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.