Skip to main content

Titan International (NY: TWI )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.58 15.87 15.38 15.51 386,491 +0.00(+0.00%)
May 29, 2014 15.59 15.70 15.44 15.51 282,428 -0.06(-0.38%)
May 28, 2014 16.01 16.04 15.44 15.57 359,787 -0.42(-2.64%)
May 27, 2014 15.89 16.32 15.88 15.99 426,954 -8822.29(-99.82%)
May 23, 2014 8792 8838 8792 8838 2,272,267 +37.86(+0.43%)
May 22, 2014 8732 8800 8732 8800 2,069,135 +105.19(+1.21%)
May 21, 2014 8726 8737 8682 8695 1,683,561 -24.89(-0.29%)
May 20, 2014 8754 8762 8720 8720 1,773,355 -11.88(-0.14%)
May 19, 2014 8734 8744 8710 8732 1,833,285 +11.23(+0.13%)
May 16, 2014 8690 8729 8651 8721 1,832,164 +7.66(+0.09%)
May 15, 2014 8686 8713 8673 8713 1,740,841 +5.38(+0.06%)
May 14, 2014 8675 8708 8646 8708 2,137,423 +56.14(+0.65%)
May 13, 2014 8698 8719 8643 8652 2,209,482 +9.16(+0.11%)
May 12, 2014 8726 8730 8637 8642 2,108,375 -79.55(-0.91%)
May 09, 2014 8774 8777 8711 8722 2,475,501 -40.44(-0.46%)
May 08, 2014 8757 8773 8724 8762 2,513,518 +36.97(+0.42%)
May 07, 2014 8736 8743 8690 8725 2,397,734 -18.80(-0.21%)
May 06, 2014 8721 8759 8687 8744 2,344,836 +41.16(+0.47%)
May 05, 2014 8728 8743 8678 8703 1,972,919 +3.05(+0.04%)
May 02, 2014 8680 8708 8673 8700 2,159,336 +8683.11(+51274.95%)
May 01, 2014 17.20 17.25 16.74 16.93 725,180 -0.25(-1.43%)
Apr 30, 2014 16.33 17.31 16.33 17.18 1,611,399 +1.02(+6.31%)
Apr 29, 2014 15.89 16.23 15.80 16.16 1,106,168 +0.29(+1.86%)
Apr 28, 2014 16.30 16.36 15.75 15.86 1,750,524 -0.30(-1.88%)
Apr 25, 2014 15.93 16.60 15.93 16.17 1,225,112 +0.19(+1.17%)
Apr 24, 2014 16.62 16.95 15.70 15.98 2,612,179 -1.49(-8.53%)
Apr 23, 2014 17.59 17.80 17.30 17.47 501,358 -0.24(-1.33%)
Apr 22, 2014 17.19 17.84 17.10 17.71 608,683 +0.55(+3.20%)
Apr 21, 2014 17.20 17.32 16.92 17.16 327,478 -8758.27(-99.80%)
Apr 17, 2014 8774 8794 8753 8775 2,331,178 +19.96(+0.23%)
Apr 16, 2014 8753 8799 8726 8755 2,217,126 +6.98(+0.08%)
Apr 15, 2014 8731 8751 8722 8748 2,121,421 +58.17(+0.67%)
Apr 14, 2014 8729 8732 8686 8690 1,820,239 -49.68(-0.57%)
Apr 11, 2014 8732 8742 8681 8740 2,340,963 -39.29(-0.45%)
Apr 10, 2014 8795 8809 8730 8779 2,836,206 +17.20(+0.20%)
Apr 09, 2014 8744 8768 8744 8762 2,386,726 +41.52(+0.48%)
Apr 08, 2014 8711 8731 8694 8721 2,119,281 +11.59(+0.13%)
Apr 07, 2014 8678 8709 8662 8709 2,395,593 +8690.78(+47751.54%)
Apr 04, 2014 18.89 18.92 17.94 18.20 565,162 -0.53(-2.83%)
Apr 03, 2014 18.75 18.81 18.29 18.73 470,577 -0.04(-0.21%)
Apr 02, 2014 18.62 18.80 18.49 18.77 487,496 +0.15(+0.79%)
Apr 01, 2014 18.74 18.80 18.46 18.62 454,371 -0.01(-0.05%)
Mar 31, 2014 18.25 18.79 17.95 18.63 865,222 +0.48(+2.65%)
Mar 28, 2014 17.94 18.33 17.92 18.15 304,239 +0.24(+1.31%)
Mar 27, 2014 17.88 18.28 17.71 17.92 531,119 +0.04(+0.25%)
Mar 26, 2014 18.17 18.35 17.77 17.87 714,776 -0.18(-0.98%)
Mar 25, 2014 18.32 18.62 17.95 18.05 443,689 -0.12(-0.65%)
Mar 24, 2014 18.31 18.39 17.96 18.17 354,075 -0.05(-0.27%)
Mar 21, 2014 18.06 18.43 18.01 18.21 461,429 +0.27(+1.53%)
Mar 20, 2014 18.25 18.32 17.88 17.94 571,128 -0.41(-2.24%)
Mar 19, 2014 18.23 18.50 18.17 18.35 494,155 +0.11(+0.59%)
Mar 18, 2014 17.90 18.24 17.90 18.24 270,781 +0.34(+1.92%)
Mar 17, 2014 18.00 18.31 17.90 17.90 393,530 -0.02(-0.11%)
Mar 14, 2014 17.59 17.96 17.59 17.92 668,491 +0.36(+2.07%)
Mar 13, 2014 17.87 17.88 17.19 17.56 918,984 -0.23(-1.27%)
Mar 12, 2014 17.94 18.07 17.76 17.78 617,923 -0.23(-1.25%)
Mar 11, 2014 18.79 18.99 17.91 18.01 758,309 -0.73(-3.87%)
Mar 10, 2014 18.57 18.73 18.27 18.73 507,612 -8528.33(-99.78%)
Mar 07, 2014 8495 8552 8495 8547 2,772,245 +79.32(+0.94%)
Mar 06, 2014 8457 8487 8457 8468 2,501,158 +76.89(+0.92%)
Mar 05, 2014 8419 8431 8391 8391 2,426,836 -46.53(-0.55%)
Mar 04, 2014 8462 8463 8382 8437 2,598,929 +8418.94(+45655.11%)
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.