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

Titan International (NY: TWI )

8.860 -0.220 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2019 5.515 5.635 5.456 5.575 392,821 +0.06(+1.08%)
Jan 30, 2019 5.476 5.585 5.297 5.515 313,909 +0.14(+2.58%)
Jan 29, 2019 5.595 5.605 5.347 5.377 257,076 -0.20(-3.56%)
Jan 28, 2019 5.625 5.635 5.466 5.575 268,035 -0.13(-2.26%)
Jan 25, 2019 5.793 5.853 5.674 5.704 130,545 +0.01(+0.17%)
Jan 24, 2019 5.734 5.793 5.664 5.694 169,559 -0.03(-0.52%)
Jan 23, 2019 5.793 5.793 5.615 5.724 221,709 -0.04(-0.69%)
Jan 22, 2019 5.813 5.902 5.708 5.763 292,113 -0.11(-1.86%)
Jan 18, 2019 5.783 5.962 5.724 5.873 496,071 +0.14(+2.42%)
Jan 17, 2019 5.545 5.823 5.515 5.734 260,200 +0.13(+2.30%)
Jan 16, 2019 5.506 5.704 5.357 5.605 302,606 +0.12(+2.17%)
Jan 15, 2019 5.932 5.992 5.436 5.486 273,432 -0.43(-7.21%)
Jan 14, 2019 5.982 6.091 5.902 5.912 240,364 -0.08(-1.32%)
Jan 11, 2019 5.823 6.101 5.763 5.992 285,788 +0.09(+1.51%)
Jan 10, 2019 5.763 5.957 5.674 5.902 211,413 +0.06(+1.02%)
Jan 09, 2019 5.873 5.952 5.783 5.843 301,372 +0.00(+0.00%)
Jan 08, 2019 5.952 5.962 5.684 5.843 364,533 -0.03(-0.51%)
Jan 07, 2019 5.148 6.051 5.079 5.873 575,990 +0.72(+14.07%)
Jan 04, 2019 4.841 5.615 4.791 5.148 1,033,373 +0.45(+9.49%)
Jan 03, 2019 4.722 4.930 4.692 4.702 454,301 -0.07(-1.46%)
Jan 02, 2019 4.553 4.925 4.474 4.771 655,676 +0.15(+3.22%)
Dec 31, 2018 4.712 4.712 4.543 4.623 567,140 -0.09(-1.89%)
Dec 28, 2018 4.881 4.930 4.643 4.712 412,905 -0.20(-4.14%)
Dec 27, 2018 4.489 4.965 4.489 4.915 825,150 +0.36(+7.83%)
Dec 26, 2018 4.568 4.707 4.450 4.559 817,229 -0.09(-1.92%)
Dec 24, 2018 4.925 4.935 4.628 4.648 230,778 -0.30(-6.01%)
Dec 21, 2018 5.163 5.213 4.945 4.945 883,961 -0.27(-5.13%)
Dec 20, 2018 4.925 5.272 4.896 5.213 370,972 +0.25(+4.99%)
Dec 19, 2018 5.232 5.341 4.905 4.965 357,974 -0.26(-4.93%)
Dec 18, 2018 5.242 5.480 5.213 5.223 422,019 +0.09(+1.74%)
Dec 17, 2018 5.104 5.371 5.094 5.133 529,389 +0.00(+0.00%)
Dec 14, 2018 5.084 5.242 5.084 5.133 299,497 -0.04(-0.77%)
Dec 13, 2018 5.450 5.550 5.168 5.173 253,362 -0.24(-4.40%)
Dec 12, 2018 5.460 5.599 5.401 5.411 335,114 +0.06(+1.11%)
Dec 11, 2018 5.599 5.599 5.292 5.351 279,556 -0.13(-2.35%)
Dec 10, 2018 5.678 5.738 5.480 5.480 215,105 -0.21(-3.66%)
Dec 07, 2018 6.035 6.253 5.644 5.688 336,732 -0.34(-5.59%)
Dec 06, 2018 6.075 6.134 5.946 6.025 421,138 -0.18(-2.88%)
Dec 04, 2018 6.590 6.600 6.184 6.204 259,032 -0.45(-6.71%)
Dec 03, 2018 6.669 6.868 6.511 6.650 331,976 +0.20(+3.07%)
Nov 30, 2018 6.392 6.565 6.134 6.451 253,079 +0.01(+0.15%)
Nov 29, 2018 6.481 6.600 6.412 6.441 279,308 -0.11(-1.66%)
Nov 28, 2018 6.154 6.600 6.105 6.550 458,953 +0.46(+7.48%)
Nov 27, 2018 6.085 6.204 6.015 6.095 414,386 -0.03(-0.49%)
Nov 26, 2018 6.154 6.501 6.055 6.124 441,882 -0.05(-0.80%)
Nov 23, 2018 6.293 6.362 6.154 6.174 135,217 -0.25(-3.86%)
Nov 21, 2018 6.422 6.422 6.422 0 -0.02(-0.31%)
Nov 20, 2018 6.759 6.778 6.432 6.441 226,691 -0.40(-5.80%)
Nov 19, 2018 6.917 7.026 6.768 6.838 265,923 -0.11(-1.57%)
Nov 16, 2018 6.878 7.016 6.808 6.947 289,810 +0.01(+0.14%)
Nov 15, 2018 6.878 6.977 6.768 6.937 253,856 +0.07(+1.01%)
Nov 14, 2018 7.036 7.175 6.788 6.868 193,967 -0.08(-1.14%)
Nov 13, 2018 6.878 7.165 6.868 6.947 361,725 +0.07(+1.01%)
Nov 12, 2018 7.185 7.185 6.868 6.878 281,500 -0.30(-4.14%)
Nov 09, 2018 7.452 7.581 7.165 7.175 314,129 -0.45(-5.85%)
Nov 08, 2018 7.581 7.710 7.482 7.621 280,780 +0.04(+0.52%)
Nov 07, 2018 7.581 7.680 7.353 7.581 385,890 +0.07(+0.92%)
Nov 06, 2018 7.294 7.512 7.294 7.512 409,937 +0.13(+1.74%)
Nov 05, 2018 7.294 7.482 7.046 7.383 404,258 +0.18(+2.48%)
Nov 02, 2018 8.047 8.324 7.145 7.205 596,572 -0.45(-5.83%)
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.