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

Titan International (NY: TWI )

10.02 -0.43 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 6.694 6.891 6.398 6.536 431,621 -0.16(-2.36%)
Apr 28, 2016 6.655 6.980 6.554 6.694 637,848 +0.03(+0.44%)
Apr 27, 2016 6.467 6.674 6.339 6.664 323,667 +0.23(+3.52%)
Apr 26, 2016 6.191 6.457 6.142 6.438 228,350 +0.28(+4.48%)
Apr 25, 2016 6.339 6.418 6.033 6.162 331,690 -0.23(-3.55%)
Apr 22, 2016 6.349 6.655 6.344 6.388 495,113 +0.03(+0.47%)
Apr 21, 2016 6.369 6.507 6.270 6.359 295,644 -0.01(-0.15%)
Apr 20, 2016 6.270 6.497 6.211 6.369 356,537 +0.11(+1.73%)
Apr 19, 2016 5.915 6.329 5.905 6.260 437,950 +0.38(+6.54%)
Apr 18, 2016 5.817 5.886 5.708 5.876 238,443 +0.04(+0.68%)
Apr 15, 2016 5.698 5.876 5.659 5.836 228,648 +0.10(+1.72%)
Apr 14, 2016 5.787 5.870 5.718 5.738 319,603 -0.02(-0.34%)
Apr 13, 2016 5.580 5.925 5.471 5.757 737,352 +0.25(+4.47%)
Apr 12, 2016 5.550 5.550 5.381 5.511 454,619 +0.10(+1.82%)
Apr 11, 2016 5.373 5.521 5.314 5.412 472,327 +0.10(+1.86%)
Apr 08, 2016 5.383 5.728 5.176 5.314 472,383 -0.04(-0.74%)
Apr 07, 2016 4.998 5.550 4.929 5.353 640,115 +0.30(+5.85%)
Apr 06, 2016 4.900 5.077 4.732 5.057 307,012 +0.14(+2.81%)
Apr 05, 2016 4.949 5.067 4.880 4.919 291,017 -0.05(-0.99%)
Apr 04, 2016 5.284 5.363 4.900 4.969 318,188 -0.35(-6.67%)
Apr 01, 2016 5.195 5.333 5.028 5.324 273,889 +0.02(+0.37%)
Mar 31, 2016 5.373 5.511 5.245 5.304 311,393 -0.07(-1.28%)
Mar 30, 2016 5.442 5.540 5.274 5.373 403,540 -0.02(-0.37%)
Mar 29, 2016 5.205 5.427 4.988 5.393 440,025 +0.10(+1.96%)
Mar 28, 2016 5.338 5.407 5.062 5.289 503,898 -0.05(-0.92%)
Mar 24, 2016 4.935 5.338 5.338 5.338 436,576 +0.34(+6.90%)
Mar 23, 2016 5.841 5.841 4.984 4.994 663,141 -0.93(-15.64%)
Mar 22, 2016 5.959 6.225 5.732 5.919 648,573 +0.03(+0.50%)
Mar 21, 2016 5.782 5.998 5.693 5.890 370,192 +0.11(+1.87%)
Mar 18, 2016 5.860 6.156 5.721 5.782 1,277,758 +0.03(+0.51%)
Mar 17, 2016 5.585 5.841 5.476 5.752 347,160 +0.20(+3.55%)
Mar 16, 2016 5.397 5.630 5.348 5.555 336,835 +0.17(+3.11%)
Mar 15, 2016 5.614 5.614 5.279 5.388 364,187 -0.33(-5.85%)
Mar 14, 2016 5.831 5.939 5.634 5.722 403,701 -0.14(-2.35%)
Mar 11, 2016 5.811 5.998 5.693 5.860 543,860 +0.18(+3.12%)
Mar 10, 2016 5.929 5.929 5.516 5.683 593,896 -0.23(-3.83%)
Mar 09, 2016 5.988 6.087 5.782 5.910 391,889 -0.05(-0.83%)
Mar 08, 2016 5.998 6.107 5.703 5.959 684,136 -0.05(-0.82%)
Mar 07, 2016 5.890 6.087 5.811 6.008 760,314 +0.26(+4.45%)
Mar 04, 2016 5.722 6.107 5.594 5.752 825,037 +0.06(+1.04%)
Mar 03, 2016 5.309 5.860 5.309 5.693 896,884 +0.45(+8.65%)
Mar 02, 2016 5.082 5.250 4.915 5.240 448,519 +0.21(+4.11%)
Mar 01, 2016 5.023 5.092 4.826 5.033 573,457 +0.04(+0.79%)
Feb 29, 2016 4.560 5.023 4.550 4.994 1,117,216 +0.45(+9.98%)
Feb 26, 2016 4.087 4.560 3.959 4.541 754,405 +0.59(+14.96%)
Feb 25, 2016 3.940 4.161 3.669 3.950 452,429 +0.20(+5.25%)
Feb 24, 2016 3.368 3.802 3.240 3.753 422,064 +0.33(+9.80%)
Feb 23, 2016 3.654 3.777 3.408 3.418 304,935 -0.30(-7.96%)
Feb 22, 2016 3.792 3.920 3.669 3.713 253,687 -0.06(-1.57%)
Feb 19, 2016 4.038 4.038 3.659 3.772 467,726 -0.29(-7.04%)
Feb 18, 2016 4.235 4.235 3.881 4.058 559,286 -0.19(-4.41%)
Feb 17, 2016 3.506 4.403 3.506 4.245 1,372,999 +0.76(+21.75%)
Feb 16, 2016 3.063 3.516 3.048 3.487 486,882 +0.48(+16.07%)
Feb 12, 2016 2.935 3.004 3.004 3.004 357,180 +0.08(+2.69%)
Feb 11, 2016 2.955 3.063 2.817 2.925 335,736 -0.05(-1.66%)
Feb 10, 2016 3.004 3.073 2.876 2.975 449,970 -0.03(-0.98%)
Feb 09, 2016 2.965 3.053 2.887 3.004 307,540 -0.01(-0.33%)
Feb 08, 2016 3.162 3.162 2.856 3.014 433,142 -0.18(-5.56%)
Feb 05, 2016 2.945 3.250 2.935 3.191 603,535 +0.21(+6.93%)
Feb 04, 2016 2.709 3.142 2.689 2.984 697,574 +0.28(+10.18%)
Feb 03, 2016 2.827 2.827 2.610 2.709 913,160 -0.09(-3.17%)
Feb 02, 2016 2.876 2.925 2.778 2.797 196,798 -0.16(-5.33%)
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.