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

Titan International (NY: TWI )

10.02 -0.43 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2015 9.142 9.211 9.024 9.181 692,940 +0.20(+2.19%)
Jul 30, 2015 8.719 9.240 8.552 8.984 650,806 +0.26(+2.93%)
Jul 29, 2015 8.611 8.798 8.464 8.729 567,900 +0.15(+1.72%)
Jul 28, 2015 8.454 8.581 8.287 8.581 477,803 +0.22(+2.59%)
Jul 27, 2015 8.306 8.503 8.267 8.365 477,860 -0.05(-0.58%)
Jul 24, 2015 8.591 8.686 8.395 8.414 522,481 -0.20(-2.28%)
Jul 23, 2015 9.043 9.063 8.581 8.611 548,733 -0.43(-4.78%)
Jul 22, 2015 9.112 9.201 9.004 9.043 368,047 -0.18(-1.92%)
Jul 21, 2015 9.171 9.427 9.112 9.220 328,776 +0.03(+0.32%)
Jul 20, 2015 9.722 9.781 9.181 9.191 357,526 -0.54(-5.56%)
Jul 17, 2015 9.623 9.790 9.555 9.731 348,085 +0.10(+1.02%)
Jul 16, 2015 9.771 9.899 9.584 9.633 252,065 -0.06(-0.61%)
Jul 15, 2015 9.830 9.928 9.623 9.692 362,356 -0.15(-1.50%)
Jul 14, 2015 9.643 9.849 9.584 9.840 433,803 +0.19(+1.93%)
Jul 13, 2015 9.437 9.751 9.437 9.653 401,793 +0.25(+2.61%)
Jul 10, 2015 9.358 9.446 9.250 9.407 370,848 +0.11(+1.16%)
Jul 09, 2015 9.751 9.790 9.142 9.299 475,011 -0.29(-2.97%)
Jul 08, 2015 9.702 9.722 9.496 9.584 536,231 -0.23(-2.30%)
Jul 07, 2015 9.800 9.938 9.545 9.810 554,133 +0.00(+0.00%)
Jul 06, 2015 9.958 10.06 9.722 9.810 442,546 -0.28(-2.73%)
Jul 02, 2015 10.14 10.09 10.09 10.09 286,272 -0.04(-0.39%)
Jul 01, 2015 10.67 10.67 10.09 10.12 535,379 -0.43(-4.10%)
Jun 30, 2015 10.52 10.58 10.13 10.56 478,485 +0.17(+1.61%)
Jun 29, 2015 10.76 10.78 10.30 10.39 485,058 -0.56(-5.12%)
Jun 26, 2015 10.51 10.97 10.33 10.95 987,985 +0.54(+5.14%)
Jun 25, 2015 10.35 10.42 10.12 10.41 541,365 +0.05(+0.47%)
Jun 24, 2015 10.57 10.71 10.34 10.37 490,975 -0.27(-2.50%)
Jun 23, 2015 10.47 10.71 10.47 10.63 309,172 +0.15(+1.41%)
Jun 22, 2015 10.81 10.81 10.45 10.48 425,960 -0.29(-2.65%)
Jun 19, 2015 10.39 10.77 10.32 10.77 1,187,832 +0.39(+3.79%)
Jun 18, 2015 10.33 10.40 10.28 10.38 299,115 +0.10(+0.96%)
Jun 17, 2015 10.39 10.43 10.17 10.28 349,267 -0.07(-0.66%)
Jun 16, 2015 10.39 10.42 10.25 10.35 433,132 -0.15(-1.40%)
Jun 15, 2015 10.46 10.51 10.31 10.49 476,547 -0.10(-0.93%)
Jun 12, 2015 10.89 10.91 10.49 10.59 373,555 -0.32(-2.97%)
Jun 11, 2015 10.93 10.93 10.79 10.92 418,989 -0.03(-0.27%)
Jun 10, 2015 10.93 11.06 10.71 10.95 378,004 +0.16(+1.46%)
Jun 09, 2015 11.03 11.25 10.75 10.79 567,153 -0.21(-1.88%)
Jun 08, 2015 10.98 11.05 10.84 10.99 302,273 -0.04(-0.36%)
Jun 05, 2015 10.84 11.06 10.77 11.03 402,637 +0.22(+2.00%)
Jun 04, 2015 10.80 10.88 10.80 10.82 419,074 -0.03(-0.27%)
Jun 03, 2015 10.89 11.05 10.76 10.85 393,806 +0.00(+0.00%)
Jun 02, 2015 10.78 11.08 10.78 10.85 331,633 +0.02(+0.18%)
Jun 01, 2015 10.48 10.83 10.32 10.83 501,337 +0.36(+3.47%)
May 29, 2015 10.75 10.86 10.45 10.46 354,738 -0.26(-2.38%)
May 28, 2015 10.95 10.95 10.58 10.72 337,609 -0.25(-2.24%)
May 27, 2015 10.84 11.08 10.79 10.96 372,841 +0.14(+1.27%)
May 26, 2015 11.09 11.13 10.80 10.83 313,056 -0.35(-3.16%)
May 22, 2015 11.13 11.18 11.18 11.18 309,715 +0.02(+0.18%)
May 21, 2015 10.91 11.20 10.91 11.16 401,870 +0.29(+2.62%)
May 20, 2015 10.84 10.91 10.71 10.88 312,740 +0.08(+0.73%)
May 19, 2015 11.02 11.06 10.57 10.80 486,734 -0.27(-2.40%)
May 18, 2015 11.04 11.16 10.90 11.06 296,060 -0.01(-0.09%)
May 15, 2015 11.17 11.22 10.95 11.07 456,785 -0.09(-0.79%)
May 14, 2015 11.23 11.48 11.14 11.16 426,626 +0.00(+0.00%)
May 13, 2015 10.97 11.20 10.91 11.16 1,049,517 +0.22(+1.98%)
May 12, 2015 10.96 11.02 10.78 10.95 513,274 -0.06(-0.54%)
May 11, 2015 10.88 11.11 10.86 11.00 637,989 +0.14(+1.27%)
May 08, 2015 11.11 11.15 10.85 10.87 794,277 -0.15(-1.34%)
May 07, 2015 11.21 11.26 10.96 11.01 592,793 -0.25(-2.18%)
May 06, 2015 11.79 11.99 11.20 11.26 958,508 -0.71(-5.91%)
May 05, 2015 11.78 12.28 11.69 11.97 1,231,776 +0.22(+1.84%)
May 04, 2015 11.17 11.79 11.14 11.75 1,141,957 +0.58(+5.19%)
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.