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 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%)
May 01, 2019 6.861 6.950 6.761 6.781 521,980 -0.10(-1.44%)
Apr 30, 2019 6.970 6.970 6.741 6.880 270,285 -0.10(-1.42%)
Apr 29, 2019 6.851 7.039 6.811 6.980 195,666 +0.13(+1.88%)
Apr 26, 2019 6.672 6.900 6.622 6.851 142,822 +0.22(+3.29%)
Apr 25, 2019 6.702 6.741 6.473 6.632 209,490 -0.12(-1.76%)
Apr 24, 2019 6.900 6.900 6.702 6.751 400,549 -0.19(-2.72%)
Apr 23, 2019 7.109 7.158 6.920 6.940 396,334 -0.20(-2.78%)
Apr 22, 2019 7.039 7.198 7.000 7.139 324,724 +0.08(+1.13%)
Apr 18, 2019 6.831 7.109 6.831 7.059 330,062 +0.22(+3.19%)
Apr 17, 2019 6.702 6.870 6.702 6.841 184,923 +0.15(+2.23%)
Apr 16, 2019 6.563 6.702 6.463 6.692 248,860 +0.17(+2.59%)
Apr 15, 2019 6.602 6.692 6.503 6.523 216,047 -0.10(-1.50%)
Apr 12, 2019 6.632 6.692 6.483 6.622 284,033 +0.07(+1.06%)
Apr 11, 2019 6.453 6.612 6.434 6.553 168,191 +0.10(+1.54%)
Apr 10, 2019 6.444 6.583 6.285 6.453 563,784 +0.03(+0.46%)
Apr 09, 2019 6.652 6.652 6.285 6.424 490,854 -0.29(-4.29%)
Apr 08, 2019 6.503 6.726 6.453 6.712 362,126 +0.16(+2.42%)
Apr 05, 2019 6.354 6.637 6.344 6.553 496,756 +0.16(+2.48%)
Apr 04, 2019 6.086 6.473 6.086 6.394 655,431 +0.29(+4.72%)
Apr 03, 2019 5.907 6.225 5.878 6.106 380,481 +0.26(+4.41%)
Apr 02, 2019 5.808 5.888 5.749 5.848 563,773 +0.00(+0.00%)
Apr 01, 2019 5.828 5.987 5.768 5.848 440,434 -0.08(-1.34%)
Mar 29, 2019 5.848 5.997 5.775 5.927 1,185,990 +0.12(+2.05%)
Mar 28, 2019 5.808 5.917 5.729 5.808 328,667 -0.00(-0.09%)
Mar 27, 2019 5.654 5.843 5.615 5.813 458,531 +0.12(+2.09%)
Mar 26, 2019 5.625 5.704 5.506 5.694 637,698 +0.29(+5.32%)
Mar 25, 2019 5.307 5.525 5.238 5.406 525,113 +0.14(+2.64%)
Mar 22, 2019 5.416 5.496 5.218 5.267 688,613 -0.24(-4.32%)
Mar 21, 2019 5.416 5.595 5.382 5.506 457,272 +0.09(+1.65%)
Mar 20, 2019 5.367 5.565 5.357 5.416 650,894 +0.03(+0.55%)
Mar 19, 2019 5.248 5.426 5.224 5.387 415,919 +0.19(+3.63%)
Mar 18, 2019 5.059 5.198 4.955 5.198 1,055,978 +0.12(+2.34%)
Mar 15, 2019 4.652 5.079 4.652 5.079 1,354,645 +0.44(+9.40%)
Mar 14, 2019 4.543 4.692 4.454 4.643 775,951 +0.10(+2.18%)
Mar 13, 2019 4.672 4.765 4.484 4.543 781,147 -0.11(-2.35%)
Mar 12, 2019 4.643 4.871 4.603 4.652 555,907 +0.04(+0.86%)
Mar 11, 2019 4.434 4.677 4.345 4.613 998,984 +0.20(+4.49%)
Mar 08, 2019 4.771 4.811 4.414 4.414 1,423,093 -0.38(-7.87%)
Mar 07, 2019 5.843 5.843 4.315 4.791 1,466,096 -1.37(-22.22%)
Mar 06, 2019 6.329 6.398 6.071 6.160 357,052 -0.18(-2.82%)
Mar 05, 2019 6.408 6.468 6.279 6.339 203,959 -0.08(-1.24%)
Mar 04, 2019 6.230 6.488 6.230 6.418 263,575 +0.15(+2.37%)
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.