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 30, 2004 7.495 7.675 7.440 7.519 27,452 -0.05(-0.72%)
Sep 29, 2004 7.409 7.675 7.362 7.573 85,293 +0.16(+2.22%)
Sep 28, 2004 7.526 7.566 7.346 7.409 119,768 -0.13(-1.77%)
Sep 27, 2004 7.691 7.800 7.487 7.542 84,399 -0.20(-2.63%)
Sep 24, 2004 7.808 7.832 7.738 7.746 114,277 -0.01(-0.10%)
Sep 23, 2004 7.753 7.793 7.714 7.753 40,220 +0.00(+0.00%)
Sep 22, 2004 7.793 7.808 7.675 7.753 42,391 -0.06(-0.80%)
Sep 21, 2004 7.753 7.832 7.714 7.816 94,869 +0.06(+0.81%)
Sep 20, 2004 7.824 7.824 7.605 7.753 58,224 -0.07(-0.90%)
Sep 17, 2004 7.793 7.832 7.738 7.824 37,922 -0.01(-0.10%)
Sep 16, 2004 7.753 7.879 7.753 7.832 202,635 +0.01(+0.10%)
Sep 15, 2004 7.636 7.832 7.605 7.824 115,171 +0.19(+2.46%)
Sep 14, 2004 7.628 7.644 7.495 7.636 155,137 +0.01(+0.10%)
Sep 13, 2004 7.636 7.636 7.597 7.628 254,731 -0.02(-0.31%)
Sep 10, 2004 7.597 7.675 7.534 7.652 31,538 -0.02(-0.20%)
Sep 09, 2004 7.659 7.667 7.479 7.667 64,608 +0.04(+0.51%)
Sep 08, 2004 7.675 7.691 7.456 7.628 59,118 -0.01(-0.10%)
Sep 07, 2004 7.675 7.675 7.409 7.636 85,676 -4504.36(-99.83%)
Sep 03, 2004 4589 4605 4510 4512 6,398,800 -71.82(-1.57%)
Sep 02, 2004 4598 4599 4556 4584 5,469,254 -4.15(-0.09%)
Sep 01, 2004 4542 4594 4542 4588 5,306,583 +72.53(+1.61%)
Aug 31, 2004 4509 4593 4500 4515 5,747,862 -18.33(-0.40%)
Aug 30, 2004 4536 4558 4520 4534 3,953,634 -6.87(-0.15%)
Aug 27, 2004 4551 4572 4531 4541 4,819,082 -12.28(-0.27%)
Aug 26, 2004 4498 4567 4498 4553 6,786,196 +4545.19(+58799.58%)
Aug 25, 2004 7.425 7.777 7.299 7.730 120,279 +0.29(+3.89%)
Aug 24, 2004 7.628 7.636 7.284 7.440 118,746 -0.11(-1.45%)
Aug 23, 2004 7.456 7.691 7.456 7.550 701,117 -0.26(-3.31%)
Aug 20, 2004 7.816 7.832 7.753 7.808 277,714 +0.03(+0.40%)
Aug 19, 2004 8.004 8.020 7.675 7.777 290,866 -4176.34(-99.81%)
Aug 17, 2004 4216 4222 4183 4184 2,186,986 -7.46(-0.18%)
Aug 16, 2004 4214 4214 4192 4192 1,768,180 -29.70(-0.70%)
Aug 13, 2004 4177 4236 4162 4221 2,740,117 +17.16(+0.41%)
Aug 12, 2004 4190 4208 4174 4204 2,064,409 +0.54(+0.01%)
Aug 11, 2004 4259 4259 4193 4204 2,660,186 -20.67(-0.49%)
Aug 10, 2004 4235 4255 4221 4224 2,862,184 -4.48(-0.11%)
Aug 09, 2004 4176 4234 4170 4229 2,417,585 +0.23(+0.01%)
Aug 06, 2004 4207 4281 4207 4228 4,217,687 -22.29(-0.52%)
Aug 05, 2004 4178 4262 4116 4251 4,334,646 +86.73(+2.08%)
Aug 04, 2004 4181 4187 4141 4164 2,461,764 -39.43(-0.94%)
Aug 03, 2004 4196 4226 4186 4203 2,694,917 +13.17(+0.31%)
Aug 02, 2004 4232 4232 4180 4190 2,488,067 -54.95(-1.29%)
Jul 30, 2004 4241 4269 4233 4245 3,233,236 +55.53(+1.33%)
Jul 29, 2004 4212 4229 4190 4190 2,389,239 -26.55(-0.63%)
Jul 28, 2004 4254 4264 4210 4216 2,943,391 -11.78(-0.28%)
Jul 27, 2004 4179 4252 4136 4228 3,495,246 +52.39(+1.25%)
Jul 26, 2004 4165 4180 4149 4176 2,283,261 -33.00(-0.78%)
Jul 23, 2004 4208 4251 4198 4209 3,217,659 -11.05(-0.26%)
Jul 22, 2004 4152 4226 4139 4220 3,652,809 -16.58(-0.39%)
Jul 21, 2004 4220 4261 4199 4236 3,870,128 +65.35(+1.57%)
Jul 20, 2004 4271 4289 4162 4171 4,010,582 -127.98(-2.98%)
Jul 19, 2004 4295 4329 4255 4299 3,037,368 -10.22(-0.24%)
Jul 16, 2004 4309 4368 4309 4309 3,119,597 -31.84(-0.73%)
Jul 15, 2004 4383 4395 4312 4341 3,752,147 -63.32(-1.44%)
Jul 14, 2004 4460 4463 4404 4404 3,161,477 -48.49(-1.09%)
Jul 13, 2004 4478 4481 4451 4453 3,320,828 -57.31(-1.27%)
Jul 12, 2004 4544 4546 4504 4510 3,763,639 -14.86(-0.33%)
Jul 09, 2004 4493 4527 4460 4525 3,212,040 +50.38(+1.13%)
Jul 08, 2004 4498 4527 4472 4475 3,278,181 -11.27(-0.25%)
Jul 07, 2004 4420 4499 4420 4486 2,985,527 -4.54(-0.10%)
Jul 06, 2004 4445 4490 4430 4490 2,581,022 +57.79(+1.30%)
Jul 05, 2004 4454 4470 4408 4433 2,827,709 -68.07(-1.51%)
Jul 02, 2004 4494 4523 4477 4501 3,180,119 -70.65(-1.55%)
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.