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

Titan International (NY: TWI )

11.55 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 2.778 2.798 2.688 2.688 417,374 -0.09(-3.23%)
Sep 27, 2019 2.778 2.878 2.708 2.778 358,849 -0.01(-0.53%)
Sep 26, 2019 2.813 2.823 2.733 2.793 174,466 -0.02(-0.71%)
Sep 25, 2019 2.753 2.872 2.733 2.813 199,285 +0.06(+2.17%)
Sep 24, 2019 2.992 3.002 2.743 2.753 332,075 -0.27(-8.88%)
Sep 23, 2019 2.932 3.031 2.902 3.021 163,166 +0.05(+1.67%)
Sep 20, 2019 2.982 3.021 2.905 2.972 689,096 -0.01(-0.33%)
Sep 19, 2019 3.031 3.101 2.952 2.982 172,465 -0.05(-1.64%)
Sep 18, 2019 3.240 3.240 3.002 3.031 269,899 -0.20(-6.15%)
Sep 17, 2019 3.220 3.250 3.041 3.230 380,362 +0.00(+0.00%)
Sep 16, 2019 3.051 3.230 2.982 3.230 721,978 +0.20(+6.56%)
Sep 13, 2019 2.942 3.051 2.894 3.031 308,478 +0.14(+4.81%)
Sep 12, 2019 2.942 2.942 2.748 2.892 303,389 -0.04(-1.36%)
Sep 11, 2019 2.862 2.982 2.733 2.932 577,559 +0.10(+3.51%)
Sep 10, 2019 2.614 2.972 2.435 2.833 672,475 +0.21(+7.95%)
Sep 09, 2019 2.445 2.684 2.445 2.624 458,642 +0.20(+8.20%)
Sep 06, 2019 2.445 2.515 2.385 2.425 390,578 +0.00(+0.00%)
Sep 05, 2019 2.375 2.495 2.375 2.425 578,246 +0.09(+3.83%)
Sep 04, 2019 2.505 2.505 2.326 2.336 333,416 -0.15(-6.00%)
Sep 03, 2019 2.604 2.604 2.385 2.485 416,508 -0.10(-3.85%)
Aug 30, 2019 2.654 2.683 2.554 2.584 511,615 -0.04(-1.51%)
Aug 29, 2019 2.385 2.758 2.385 2.624 672,831 +0.31(+13.30%)
Aug 28, 2019 2.385 2.385 2.306 2.316 396,991 -0.05(-2.10%)
Aug 27, 2019 2.515 2.525 2.336 2.365 508,123 -0.08(-3.25%)
Aug 26, 2019 2.525 2.564 2.420 2.445 448,393 -0.06(-2.38%)
Aug 23, 2019 2.644 2.684 2.445 2.505 500,347 -0.14(-5.26%)
Aug 22, 2019 2.723 2.763 2.624 2.644 312,734 -0.06(-2.21%)
Aug 21, 2019 2.823 2.823 2.703 2.703 316,931 -0.09(-3.20%)
Aug 20, 2019 2.902 2.922 2.723 2.793 678,871 -0.11(-3.77%)
Aug 19, 2019 2.892 2.967 2.882 2.902 255,726 +0.07(+2.46%)
Aug 16, 2019 2.803 2.892 2.753 2.833 310,189 +0.04(+1.42%)
Aug 15, 2019 2.912 2.912 2.723 2.793 346,209 -0.12(-4.10%)
Aug 14, 2019 2.952 3.012 2.803 2.912 434,292 -0.12(-3.93%)
Aug 13, 2019 3.031 3.200 2.982 3.031 328,051 -0.05(-1.61%)
Aug 12, 2019 3.081 3.081 2.902 3.081 379,462 +0.08(+2.65%)
Aug 09, 2019 3.002 3.031 2.872 3.002 546,427 -0.01(-0.33%)
Aug 08, 2019 2.803 3.081 2.803 3.012 599,070 +0.18(+6.32%)
Aug 07, 2019 2.843 2.892 2.793 2.833 578,559 -0.05(-1.72%)
Aug 06, 2019 2.763 2.902 2.703 2.882 684,420 -0.01(-0.34%)
Aug 05, 2019 2.892 2.932 2.853 2.892 639,667 -0.09(-3.00%)
Aug 02, 2019 3.325 3.374 2.962 2.982 628,226 -0.45(-13.04%)
Aug 01, 2019 3.509 3.518 3.121 3.429 901,739 -0.33(-8.73%)
Jul 31, 2019 3.737 3.886 3.727 3.757 283,712 +0.04(+1.07%)
Jul 30, 2019 3.628 3.747 3.509 3.717 345,718 +0.05(+1.35%)
Jul 29, 2019 3.926 3.926 3.658 3.668 287,730 -0.22(-5.63%)
Jul 26, 2019 3.896 3.986 3.866 3.886 199,414 -0.01(-0.26%)
Jul 25, 2019 4.005 4.085 3.886 3.896 243,119 -0.12(-2.97%)
Jul 24, 2019 3.996 4.035 3.906 4.015 239,484 +0.00(+0.00%)
Jul 23, 2019 4.065 4.174 3.996 4.015 160,689 -0.01(-0.25%)
Jul 22, 2019 4.025 4.145 4.025 4.025 200,141 +0.02(+0.50%)
Jul 19, 2019 4.045 4.125 3.996 4.005 340,976 -0.04(-0.98%)
Jul 18, 2019 4.135 4.135 4.025 4.045 165,086 -0.07(-1.69%)
Jul 17, 2019 4.274 4.284 4.115 4.115 178,965 -0.17(-3.94%)
Jul 16, 2019 4.224 4.343 4.135 4.284 173,127 +0.06(+1.41%)
Jul 15, 2019 4.234 4.254 4.164 4.224 101,675 +0.03(+0.71%)
Jul 12, 2019 4.105 4.224 4.075 4.194 235,232 +0.07(+1.69%)
Jul 11, 2019 4.284 4.304 4.045 4.125 265,582 -0.15(-3.49%)
Jul 10, 2019 4.324 4.453 4.204 4.274 183,471 -0.03(-0.69%)
Jul 09, 2019 4.413 4.492 4.214 4.304 270,095 -0.17(-3.78%)
Jul 08, 2019 4.572 4.671 4.433 4.473 198,685 -0.12(-2.60%)
Jul 05, 2019 4.582 4.681 4.532 4.592 91,758 -0.05(-1.07%)
Jul 03, 2019 4.612 4.681 4.522 4.642 181,505 +0.03(+0.65%)
Jul 02, 2019 4.622 4.671 4.522 4.612 176,199 -0.02(-0.43%)
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.