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, 2016 9.942 10.06 9.710 9.991 709,497 +0.11(+1.10%)
Sep 29, 2016 9.330 9.922 9.152 9.882 1,092,961 +0.54(+5.81%)
Sep 28, 2016 8.796 9.379 8.796 9.339 541,155 +0.60(+6.83%)
Sep 27, 2016 8.801 8.811 8.624 8.742 214,884 -0.05(-0.56%)
Sep 26, 2016 8.821 8.920 8.732 8.791 192,380 -0.07(-0.78%)
Sep 23, 2016 9.097 9.176 8.811 8.861 267,343 -0.28(-3.02%)
Sep 22, 2016 9.186 9.374 9.038 9.137 364,429 +0.13(+1.42%)
Sep 21, 2016 8.989 9.127 8.880 9.009 379,220 +0.15(+1.67%)
Sep 20, 2016 9.009 9.009 8.742 8.861 493,504 +0.04(+0.45%)
Sep 19, 2016 8.821 9.038 8.742 8.821 312,033 +0.01(+0.11%)
Sep 16, 2016 8.673 8.880 8.604 8.811 586,660 +0.05(+0.56%)
Sep 15, 2016 8.594 8.900 8.574 8.762 335,389 +0.15(+1.72%)
Sep 14, 2016 8.703 8.752 8.535 8.614 345,601 -0.05(-0.57%)
Sep 13, 2016 8.801 8.801 8.574 8.663 359,893 -0.32(-3.52%)
Sep 12, 2016 8.791 9.093 8.683 8.979 423,353 +0.07(+0.78%)
Sep 09, 2016 9.078 9.147 8.821 8.910 386,608 -0.29(-3.11%)
Sep 08, 2016 9.255 9.305 9.117 9.196 251,824 -0.04(-0.43%)
Sep 07, 2016 9.285 9.344 9.018 9.236 360,376 -0.04(-0.43%)
Sep 06, 2016 9.206 9.423 9.097 9.275 678,347 +0.16(+1.73%)
Sep 02, 2016 9.068 9.117 9.117 9.117 305,260 +0.17(+1.87%)
Sep 01, 2016 9.068 9.068 8.831 8.949 485,406 -0.12(-1.31%)
Aug 31, 2016 9.453 9.541 9.038 9.068 579,545 -0.38(-4.07%)
Aug 30, 2016 9.640 9.739 9.374 9.453 309,957 -0.15(-1.54%)
Aug 29, 2016 9.472 9.665 9.364 9.601 361,918 +0.16(+1.67%)
Aug 26, 2016 9.522 9.788 9.310 9.443 444,675 -0.07(-0.73%)
Aug 25, 2016 9.384 9.749 9.384 9.512 444,573 +0.06(+0.63%)
Aug 24, 2016 9.630 9.758 9.408 9.453 354,551 -0.18(-1.84%)
Aug 23, 2016 9.532 9.847 9.492 9.630 506,389 +0.19(+1.99%)
Aug 22, 2016 9.403 9.591 9.236 9.443 402,766 +0.00(+0.00%)
Aug 19, 2016 9.028 9.523 8.979 9.443 684,738 +0.40(+4.48%)
Aug 18, 2016 8.989 9.285 8.940 9.038 336,487 +0.02(+0.22%)
Aug 17, 2016 8.920 9.058 8.811 9.018 303,261 +0.07(+0.77%)
Aug 16, 2016 8.959 9.028 8.693 8.949 420,160 +0.00(+0.00%)
Aug 15, 2016 8.811 9.038 8.811 8.949 420,760 +0.20(+2.25%)
Aug 12, 2016 8.732 8.880 8.643 8.752 250,983 -0.06(-0.67%)
Aug 11, 2016 8.821 9.048 8.782 8.811 383,290 +0.04(+0.45%)
Aug 10, 2016 9.028 9.097 8.500 8.772 603,573 -0.24(-2.63%)
Aug 09, 2016 8.683 9.058 8.477 9.009 769,994 +0.33(+3.75%)
Aug 08, 2016 8.407 8.791 8.377 8.683 621,880 +0.36(+4.27%)
Aug 05, 2016 7.874 8.426 7.686 8.328 1,116,107 +0.67(+8.76%)
Aug 04, 2016 6.571 7.884 6.562 7.657 1,038,086 +0.88(+12.95%)
Aug 03, 2016 6.473 6.867 6.473 6.779 327,965 +0.28(+4.25%)
Aug 02, 2016 6.621 6.700 6.433 6.502 213,417 -0.06(-0.90%)
Aug 01, 2016 6.571 6.660 6.374 6.562 191,935 +0.04(+0.61%)
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%)
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.