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 (%)
Feb 28, 2019 6.259 6.319 6.131 6.210 291,619 -0.10(-1.57%)
Feb 27, 2019 6.111 6.537 5.952 6.309 385,104 +0.22(+3.58%)
Feb 26, 2019 6.140 6.250 6.081 6.091 336,878 -0.09(-1.44%)
Feb 25, 2019 6.289 6.428 6.140 6.180 241,514 -0.09(-1.42%)
Feb 22, 2019 6.180 6.279 6.121 6.269 234,275 +0.12(+1.94%)
Feb 21, 2019 6.150 6.269 6.091 6.150 309,648 -0.10(-1.59%)
Feb 20, 2019 5.873 6.259 5.863 6.250 409,532 +0.30(+5.00%)
Feb 19, 2019 5.754 6.071 5.724 5.952 421,600 +0.29(+5.08%)
Feb 15, 2019 5.595 5.689 5.406 5.664 449,700 +0.11(+1.96%)
Feb 14, 2019 5.396 5.635 5.387 5.555 318,505 +0.12(+2.19%)
Feb 13, 2019 5.575 5.644 5.307 5.436 259,246 -0.10(-1.79%)
Feb 12, 2019 5.367 5.545 5.317 5.535 248,909 +0.22(+4.10%)
Feb 11, 2019 5.446 5.446 5.218 5.317 195,863 -0.06(-1.11%)
Feb 08, 2019 5.416 5.456 5.248 5.377 202,924 -0.06(-1.09%)
Feb 07, 2019 5.575 5.625 5.421 5.436 239,882 -0.16(-2.84%)
Feb 06, 2019 5.615 5.654 5.535 5.595 173,947 +0.07(+1.26%)
Feb 05, 2019 5.565 5.635 5.486 5.525 166,154 -0.03(-0.54%)
Feb 04, 2019 5.545 5.555 5.476 5.555 164,149 -0.01(-0.18%)
Feb 01, 2019 5.575 5.644 5.496 5.565 246,271 -0.01(-0.18%)
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%)
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.