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

Titan International (NY: TWI )

11.51 -0.29 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2015 10.49 11.28 10.49 11.17 1,669,960 +0.96(+9.43%)
Apr 30, 2015 9.344 10.45 9.334 10.21 1,875,957 +0.55(+5.70%)
Apr 29, 2015 9.619 9.815 9.589 9.658 568,235 +0.00(+0.00%)
Apr 28, 2015 9.344 9.678 9.344 9.658 960,799 +0.31(+3.36%)
Apr 27, 2015 9.304 9.481 9.255 9.344 590,626 +0.12(+1.28%)
Apr 24, 2015 9.295 9.354 9.128 9.226 434,395 -0.08(-0.84%)
Apr 23, 2015 9.324 9.403 9.196 9.304 552,052 +0.00(+0.00%)
Apr 22, 2015 9.255 9.373 9.078 9.304 347,373 +0.08(+0.85%)
Apr 21, 2015 9.354 9.422 9.187 9.226 349,612 -0.12(-1.26%)
Apr 20, 2015 9.314 9.462 9.285 9.344 325,694 +0.06(+0.63%)
Apr 17, 2015 9.580 9.629 9.265 9.285 376,889 -0.36(-3.77%)
Apr 16, 2015 9.864 9.923 9.638 9.648 428,797 -0.22(-2.19%)
Apr 15, 2015 9.432 9.904 9.354 9.864 1,017,388 +0.46(+4.91%)
Apr 14, 2015 9.118 9.471 9.069 9.403 398,365 +0.28(+3.13%)
Apr 13, 2015 9.137 9.304 9.069 9.118 492,206 -0.05(-0.54%)
Apr 10, 2015 9.304 9.363 9.108 9.167 313,989 -0.10(-1.06%)
Apr 09, 2015 9.108 9.324 9.108 9.265 339,231 +0.17(+1.84%)
Apr 08, 2015 9.275 9.275 9.029 9.098 491,798 -0.14(-1.49%)
Apr 07, 2015 9.157 9.491 9.108 9.236 525,080 +0.04(+0.43%)
Apr 06, 2015 9.118 9.236 9.049 9.196 417,492 +0.07(+0.75%)
Apr 02, 2015 8.902 9.137 8.843 9.128 322,946 +0.21(+2.31%)
Apr 01, 2015 9.187 9.236 8.843 8.921 627,878 -0.28(-2.99%)
Mar 31, 2015 8.872 9.206 8.823 9.196 687,826 +0.25(+2.74%)
Mar 30, 2015 8.823 9.000 8.784 8.951 360,096 +0.16(+1.79%)
Mar 27, 2015 8.803 8.862 8.617 8.794 444,267 -0.03(-0.39%)
Mar 26, 2015 8.857 9.064 8.740 8.828 461,827 -0.02(-0.22%)
Mar 25, 2015 8.956 9.014 8.769 8.848 624,968 -0.06(-0.66%)
Mar 24, 2015 8.995 8.995 8.769 8.906 576,494 -0.13(-1.41%)
Mar 23, 2015 9.054 9.299 9.014 9.034 412,538 -0.02(-0.22%)
Mar 20, 2015 9.113 9.162 8.946 9.054 753,587 +0.01(+0.11%)
Mar 19, 2015 9.339 9.476 9.024 9.044 1,134,862 -0.40(-4.26%)
Mar 18, 2015 9.378 9.594 9.221 9.447 878,744 -0.02(-0.21%)
Mar 17, 2015 9.427 9.486 9.329 9.466 467,020 -0.01(-0.10%)
Mar 16, 2015 9.810 9.810 9.427 9.476 602,055 -0.33(-3.40%)
Mar 13, 2015 9.947 9.996 9.712 9.810 451,949 -0.22(-2.15%)
Mar 12, 2015 10.11 10.26 9.996 10.03 324,042 -0.05(-0.49%)
Mar 11, 2015 10.01 10.13 9.839 10.07 545,027 +0.09(+0.88%)
Mar 10, 2015 9.869 10.12 9.741 9.987 500,219 -0.05(-0.49%)
Mar 09, 2015 9.977 10.08 9.898 10.04 514,170 -9412.04(-99.89%)
Mar 06, 2015 9453 9457 9392 9422 0 -26.16(-0.28%)
Mar 05, 2015 9423 9461 9408 9448 0 +15.67(+0.17%)
Mar 04, 2015 9454 9469 9399 9433 0 +9422.71(+95575.00%)
Mar 03, 2015 9.692 9.957 9.692 9.859 471,094 +0.07(+0.70%)
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.