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

Titan International (NY: TWI )

8.860 -0.220 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 30, 2005 5130 5169 5127 5150 6,832,418 +40.04(+0.78%)
Dec 29, 2005 5085 5114 5074 5110 4,956,727 -5.63(-0.11%)
Dec 28, 2005 5121 5146 5095 5115 6,069,373 -2.49(-0.05%)
Dec 27, 2005 5142 5149 5115 5118 5,730,242 +92.08(+1.83%)
Dec 23, 2005 5092 5094 5026 5026 4,840,789 -42.83(-0.84%)
Dec 22, 2005 5045 5076 5034 5069 5,591,065 +34.50(+0.69%)
Dec 21, 2005 5034 5047 5023 5034 4,948,810 -2.81(-0.06%)
Dec 20, 2005 5002 5043 4992 5037 5,716,452 +5023.62(+37687.42%)
Dec 19, 2005 13.45 13.46 13.31 13.33 82,484 -4888.17(-99.73%)
Dec 16, 2005 4887 4902 4877 4902 3,729,420 +18.11(+0.37%)
Dec 15, 2005 4912 4919 4877 4883 4,357,374 -20.23(-0.41%)
Dec 14, 2005 4911 4920 4889 4904 4,395,424 -4.00(-0.08%)
Dec 13, 2005 4913 4913 4861 4908 4,003,176 +4894.04(+36037.79%)
Dec 12, 2005 13.60 13.72 13.56 13.58 499,503 -4880.65(-99.72%)
Dec 09, 2005 4936 4947 4874 4894 4,747,834 -62.91(-1.27%)
Dec 08, 2005 4983 4989 4927 4957 5,215,416 -16.45(-0.33%)
Dec 07, 2005 4949 4984 4949 4974 5,797,149 +1.73(+0.03%)
Dec 06, 2005 4919 4972 4891 4972 5,693,213 +4958.34(+36680.37%)
Dec 05, 2005 13.51 13.54 13.43 13.52 84,910 -4826.38(-99.72%)
Dec 02, 2005 4853 4858 4827 4840 4,095,620 -18.52(-0.38%)
Dec 01, 2005 4835 4861 4833 4858 4,790,992 +50.09(+1.04%)
Nov 30, 2005 4850 4861 4808 4808 4,587,717 -50.38(-1.04%)
Nov 29, 2005 4830 4865 4821 4859 4,858,920 +4845.20(+35864.34%)
Nov 28, 2005 13.60 13.66 13.47 13.51 170,203 -4773.19(-99.72%)
Nov 25, 2005 4795 4812 4781 4787 4,081,064 -9.11(-0.19%)
Nov 24, 2005 4774 4796 4757 4796 3,755,212 +50.39(+1.06%)
Nov 23, 2005 4771 4773 4738 4745 3,300,398 -34.64(-0.72%)
Nov 22, 2005 4802 4807 4772 4780 3,779,217 +4766.65(+35550.81%)
Nov 21, 2005 13.35 13.42 13.31 13.41 507,547 -4702.06(-99.72%)
Nov 18, 2005 4748 4748 4695 4715 3,512,355 -19.78(-0.42%)
Nov 17, 2005 4716 4761 4701 4735 3,803,221 +12.11(+0.26%)
Nov 16, 2005 4756 4757 4702 4723 3,469,709 -41.42(-0.87%)
Nov 15, 2005 4751 4770 4747 4765 3,433,957 +4751.56(+36548.21%)
Nov 14, 2005 13.12 13.13 12.68 13.00 666,642 -4676.96(-99.72%)
Nov 11, 2005 4689 4716 4677 4690 4,643,899 +13.56(+0.29%)
Nov 10, 2005 4577 4676 4576 4676 4,342,818 +95.10(+2.08%)
Nov 09, 2005 4594 4595 4571 4581 3,209,487 -8.43(-0.18%)
Nov 08, 2005 4625 4625 4576 4590 3,120,107 +4576.08(+33522.43%)
Nov 07, 2005 13.71 13.73 13.60 13.65 277,842 -4574.21(-99.70%)
Nov 04, 2005 4626 4628 4586 4588 3,545,043 -9.69(-0.21%)
Nov 03, 2005 4568 4598 4556 4598 3,592,031 +56.36(+1.24%)
Nov 02, 2005 4545 4566 4532 4541 3,838,973 +26.72(+0.59%)
Nov 01, 2005 4458 4523 4449 4514 3,997,047 +4500.58(+32411.65%)
Oct 31, 2005 13.85 14.03 13.79 13.89 163,692 +0.13(+0.91%)
Oct 28, 2005 13.78 13.95 13.56 13.76 268,393 +0.05(+0.40%)
Oct 27, 2005 13.94 13.95 13.60 13.71 349,601 -0.25(-1.80%)
Oct 26, 2005 13.98 14.18 13.95 13.96 277,331 -0.02(-0.17%)
Oct 25, 2005 14.06 14.06 13.91 13.98 538,447 -0.22(-1.54%)
Oct 24, 2005 13.92 14.23 13.90 14.20 2,305,478 +0.56(+4.14%)
Oct 21, 2005 13.42 13.71 13.38 13.64 2,231,548 +0.23(+1.75%)
Oct 20, 2005 13.51 13.51 13.39 13.40 187,441 -0.11(-0.81%)
Oct 19, 2005 13.39 13.51 13.29 13.51 451,749 +0.09(+0.64%)
Oct 18, 2005 13.43 13.49 13.39 13.42 334,917 -0.01(-0.06%)
Oct 17, 2005 13.49 13.49 13.27 13.43 995,303 -0.02(-0.17%)
Oct 14, 2005 13.48 13.49 13.39 13.46 1,202,280 +0.00(+0.00%)
Oct 13, 2005 13.48 13.54 13.44 13.46 1,054,677 -0.06(-0.46%)
Oct 12, 2005 13.71 13.78 13.47 13.52 5,258,829 +3.12(+29.97%)
Oct 11, 2005 10.51 10.77 10.36 10.40 189,356 -0.11(-1.04%)
Oct 10, 2005 10.40 10.57 10.39 10.51 161,393 +0.11(+1.05%)
Oct 07, 2005 10.38 10.53 10.33 10.40 178,503 +0.09(+0.83%)
Oct 06, 2005 10.40 10.46 10.30 10.31 212,339 -0.08(-0.75%)
Oct 05, 2005 10.49 10.53 10.37 10.39 304,783 -0.10(-0.97%)
Oct 04, 2005 10.75 10.75 10.48 10.49 245,921 -0.33(-3.04%)
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.