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 (%)
Apr 30, 2008 29.28 29.38 27.49 27.90 1,111,241 -1.38(-4.71%)
Apr 29, 2008 29.76 29.76 28.27 29.28 2,989,358 -1.02(-3.36%)
Apr 28, 2008 29.98 30.54 29.95 30.30 402,845 +0.32(+1.07%)
Apr 25, 2008 29.53 30.20 29.17 29.98 389,438 +0.64(+2.19%)
Apr 24, 2008 29.47 29.56 28.12 29.34 1,062,976 -0.09(-0.29%)
Apr 23, 2008 30.19 30.19 28.99 29.42 818,715 -0.63(-2.11%)
Apr 22, 2008 30.47 30.47 29.57 30.06 929,929 -0.49(-1.61%)
Apr 21, 2008 29.86 30.86 29.85 30.55 911,031 +0.51(+1.69%)
Apr 18, 2008 30.68 30.78 29.65 30.04 970,660 -0.15(-0.49%)
Apr 17, 2008 30.25 30.70 29.92 30.19 664,855 -0.09(-0.31%)
Apr 16, 2008 29.16 30.29 29.14 30.29 1,056,337 +1.14(+3.90%)
Apr 15, 2008 29.60 29.60 28.49 29.15 1,047,399 -0.15(-0.51%)
Apr 14, 2008 28.42 29.69 27.65 29.30 2,126,591 +0.96(+3.37%)
Apr 11, 2008 28.82 28.95 28.19 28.34 454,941 -0.78(-2.69%)
Apr 10, 2008 28.12 29.58 27.74 29.13 595,394 +0.96(+3.42%)
Apr 09, 2008 29.00 29.34 27.96 28.16 808,373 -0.68(-2.36%)
Apr 08, 2008 28.45 29.24 28.09 28.84 539,596 +0.42(+1.49%)
Apr 07, 2008 27.43 28.66 27.43 28.42 940,654 +1.13(+4.13%)
Apr 04, 2008 26.90 27.57 26.70 27.29 555,046 +0.37(+1.37%)
Apr 03, 2008 25.92 27.22 25.86 26.93 701,628 +0.95(+3.65%)
Apr 02, 2008 25.57 26.35 25.41 25.98 696,521 +0.35(+1.38%)
Apr 01, 2008 24.00 25.70 24.00 25.63 1,163,209 +1.65(+6.89%)
Mar 31, 2008 24.31 24.35 23.79 23.97 501,290 -0.21(-0.87%)
Mar 28, 2008 24.57 25.01 24.04 24.18 412,677 -0.46(-1.87%)
Mar 27, 2008 24.94 24.94 24.44 24.65 436,426 -0.31(-1.22%)
Mar 26, 2008 25.13 25.21 24.89 24.95 724,611 -0.09(-0.34%)
Mar 25, 2008 24.79 25.25 24.36 25.04 1,051,740 +0.33(+1.33%)
Mar 24, 2008 24.71 24.78 24.36 24.71 1,273,273 -6505.13(-99.62%)
Mar 20, 2008 6384 6534 6363 6530 7,040,799 +123.95(+1.93%)
Mar 19, 2008 6434 6448 6377 6406 6,169,478 +95.18(+1.51%)
Mar 18, 2008 6296 6330 6231 6311 5,253,977 +41.01(+0.65%)
Mar 17, 2008 6298 6307 6188 6270 5,867,631 -122.12(-1.91%)
Mar 14, 2008 6495 6512 6360 6392 5,821,409 -38.85(-0.60%)
Mar 13, 2008 6585 6616 6421 6431 5,435,545 -175.67(-2.66%)
Mar 12, 2008 6718 6718 6598 6606 6,671,024 +42.05(+0.64%)
Mar 11, 2008 6427 6564 6427 6564 6,112,275 +64.41(+0.99%)
Mar 10, 2008 6658 6663 6490 6500 6,544,105 -281.38(-4.15%)
Mar 07, 2008 6703 6781 6678 6781 8,472,658 +136.82(+2.06%)
Mar 06, 2008 6652 6704 6610 6644 8,156,254 +10.84(+0.16%)
Mar 05, 2008 6484 6634 6484 6634 7,857,983 +162.30(+2.51%)
Mar 04, 2008 6433 6474 6381 6471 6,858,465 +6445.05(+24550.60%)
Mar 03, 2008 26.89 27.14 26.02 26.25 1,047,399 -0.37(-1.38%)
Feb 29, 2008 27.41 27.41 25.88 26.62 1,084,938 -0.13(-0.47%)
Feb 28, 2008 24.98 27.14 23.65 26.75 2,155,703 +1.76(+7.05%)
Feb 27, 2008 24.87 25.26 24.39 24.98 827,014 -0.03(-0.13%)
Feb 26, 2008 24.40 25.32 24.40 25.01 841,826 +0.35(+1.43%)
Feb 25, 2008 24.70 25.16 23.90 24.66 1,049,186 -6308.06(-99.61%)
Feb 22, 2008 6252 6333 6244 6333 5,854,862 +149.94(+2.43%)
Feb 21, 2008 6266 6297 6152 6183 5,296,879 -101.76(-1.62%)
Feb 20, 2008 6254 6285 6213 6285 5,749,394 +104.56(+1.69%)
Feb 19, 2008 6207 6256 6166 6180 5,154,383 +20.06(+0.33%)
Feb 15, 2008 6039 6160 6036 6160 5,524,414 +246.49(+4.17%)
Feb 14, 2008 5987 5996 5900 5913 4,547,114 -2.15(-0.04%)
Feb 13, 2008 5927 5968 5898 5916 4,866,070 +5893.53(+26732.29%)
Feb 12, 2008 22.07 22.28 21.70 22.05 402,207 +0.13(+0.57%)
Feb 11, 2008 21.85 22.14 21.47 21.92 265,456 +0.03(+0.14%)
Feb 08, 2008 21.37 22.02 21.11 21.89 303,379 +0.58(+2.72%)
Feb 07, 2008 21.01 21.60 20.73 21.31 425,318 +0.20(+0.93%)
Feb 06, 2008 21.21 22.05 20.87 21.11 898,773 -0.29(-1.35%)
Feb 05, 2008 22.14 22.69 21.38 21.40 555,983 -0.99(-4.44%)
Feb 04, 2008 22.92 22.92 22.29 22.40 541,128 -5867.98(-99.62%)
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.