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

Titan International (NY: TWI )

8.560 -0.300 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2009 6349 6367 6247 6297 3,799,697 +40.15(+0.64%)
Jun 29, 2009 6375 6385 6257 6257 3,712,667 -70.89(-1.12%)
Jun 26, 2009 6379 6391 6325 6328 4,169,064 +5.83(+0.09%)
Jun 25, 2009 6293 6361 6270 6322 4,963,571 +75.90(+1.22%)
Jun 24, 2009 6100 6375 6061 6246 5,120,878 +178.77(+2.95%)
Jun 23, 2009 6076 6131 6067 6067 3,480,383 -140.72(-2.27%)
Jun 22, 2009 6125 6215 6063 6208 3,587,230 +107.75(+1.77%)
Jun 19, 2009 6058 6101 6022 6100 3,272,001 +84.79(+1.41%)
Jun 18, 2009 6116 6147 5972 6015 3,773,343 -50.30(-0.83%)
Jun 17, 2009 6108 6174 6061 6066 3,824,621 -24.37(-0.40%)
Jun 16, 2009 6090 6126 6014 6090 4,154,559 -4.65(-0.08%)
Jun 15, 2009 6228 6250 6059 6095 4,448,132 -217.99(-3.45%)
Jun 12, 2009 6415 6448 6308 6313 4,838,950 -116.64(-1.81%)
Jun 11, 2009 6323 6429 6220 6429 4,412,176 +102.89(+1.63%)
Jun 10, 2009 6342 6375 6256 6326 4,362,124 +46.88(+0.75%)
Jun 09, 2009 6497 6501 6260 6280 6,083,725 -209.14(-3.22%)
Jun 08, 2009 6762 6762 6489 6489 5,761,959 -136.16(-2.06%)
Jun 05, 2009 6682 6686 6601 6625 4,684,707 -18.56(-0.28%)
Jun 04, 2009 6743 6763 6575 6643 5,828,559 -104.83(-1.55%)
Jun 03, 2009 6770 6786 6704 6748 5,885,149 -54.76(-0.80%)
Jun 02, 2009 6910 6936 6755 6803 8,928,340 -4.91(-0.07%)
Jun 01, 2009 6885 6885 6748 6808 7,582,439 +6799.02(+76825.87%)
May 29, 2009 8.566 8.850 8.449 8.850 608,597 +0.34(+4.03%)
May 28, 2009 8.752 8.811 8.184 8.507 373,365 -0.08(-0.91%)
May 27, 2009 9.242 9.242 8.488 8.586 502,771 -0.56(-6.10%)
May 26, 2009 8.507 9.193 8.272 9.144 482,444 -6586.48(-99.86%)
May 22, 2009 6511 6639 6511 6596 7,537,289 +18.09(+0.28%)
May 21, 2009 6550 6604 6510 6578 7,712,984 +14.87(+0.23%)
May 20, 2009 6567 6599 6452 6563 8,170,402 +47.02(+0.72%)
May 19, 2009 6608 6642 6481 6516 9,010,671 +76.14(+1.18%)
May 18, 2009 6379 6440 6321 6440 7,101,322 +6431.90(+84665.62%)
May 15, 2009 7.558 7.724 7.352 7.597 649,252 +0.01(+0.13%)
May 14, 2009 6.892 7.744 6.863 7.587 615,747 +0.73(+10.71%)
May 13, 2009 7.705 7.705 6.765 6.853 800,431 -1.05(-13.26%)
May 12, 2009 8.125 8.644 7.646 7.900 468,756 -0.23(-2.77%)
May 11, 2009 8.566 9.085 7.773 8.125 982,254 -0.56(-6.43%)
May 08, 2009 7.156 9.183 7.009 8.683 1,629,259 +1.70(+24.40%)
May 07, 2009 6.726 7.342 6.726 6.980 585,307 +0.38(+5.79%)
May 06, 2009 6.657 6.774 6.481 6.598 582,855 +0.07(+1.05%)
May 05, 2009 6.765 6.853 6.324 6.530 584,592 -0.28(-4.17%)
May 04, 2009 6.197 6.853 6.119 6.814 875,816 +0.74(+12.26%)
May 01, 2009 5.991 6.256 5.923 6.070 632,586 +0.15(+2.48%)
Apr 30, 2009 6.314 6.569 5.874 5.923 768,356 -0.29(-4.72%)
Apr 29, 2009 6.099 6.530 6.070 6.216 830,564 +0.21(+3.42%)
Apr 28, 2009 6.079 6.246 6.011 6.011 468,348 -0.18(-2.85%)
Apr 27, 2009 6.305 6.402 6.060 6.187 293,062 -0.31(-4.82%)
Apr 24, 2009 6.383 6.657 6.021 6.500 674,482 +0.27(+4.40%)
Apr 23, 2009 6.823 6.853 5.972 6.226 820,554 -0.58(-8.49%)
Apr 22, 2009 6.667 7.430 6.608 6.804 408,080 -0.04(-0.57%)
Apr 21, 2009 6.559 6.990 6.471 6.843 499,605 +0.26(+4.02%)
Apr 20, 2009 7.509 7.509 6.540 6.579 294,696 -1.16(-14.94%)
Apr 17, 2009 7.205 7.793 6.892 7.734 587,861 +0.56(+7.78%)
Apr 16, 2009 6.853 7.264 6.588 7.176 638,015 +0.35(+5.16%)
Apr 15, 2009 6.491 6.843 6.314 6.823 430,962 +0.33(+5.13%)
Apr 14, 2009 6.510 6.941 6.383 6.491 487,551 -0.15(-2.21%)
Apr 13, 2009 6.706 6.755 6.246 6.637 328,814 -5541.98(-99.88%)
Apr 09, 2009 5417 5549 5410 5549 7,153,009 +219.52(+4.12%)
Apr 08, 2009 5418 5491 5321 5329 7,631,061 -130.48(-2.39%)
Apr 07, 2009 5382 5460 5370 5460 6,082,703 +20.19(+0.37%)
Apr 06, 2009 5473 5506 5406 5439 7,429,421 +26.03(+0.48%)
Apr 03, 2009 5425 5450 5367 5413 8,716,485 +54.68(+1.02%)
Apr 02, 2009 5315 5363 5288 5359 8,006,148 +155.98(+3.00%)
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.