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 (%)
Dec 31, 2021 11.01 11.19 10.75 10.96 956,328 -0.06(-0.54%)
Dec 30, 2021 10.88 11.34 10.86 11.02 390,828 +0.09(+0.82%)
Dec 29, 2021 10.77 11.41 10.67 10.93 792,910 +0.10(+0.92%)
Dec 28, 2021 10.11 10.90 10.11 10.83 914,990 +0.69(+6.80%)
Dec 27, 2021 9.530 10.19 9.450 10.14 557,725 +0.74(+7.87%)
Dec 23, 2021 8.870 9.630 8.670 9.400 707,215 +0.57(+6.46%)
Dec 22, 2021 7.680 8.830 7.650 8.830 761,210 +1.24(+16.34%)
Dec 21, 2021 7.350 7.620 7.330 7.590 274,941 +0.33(+4.55%)
Dec 20, 2021 7.600 7.610 7.030 7.260 399,910 -0.54(-6.92%)
Dec 17, 2021 7.800 7.970 7.630 7.800 1,490,832 -0.05(-0.64%)
Dec 16, 2021 8.250 8.300 7.800 7.850 290,495 -0.33(-4.03%)
Dec 15, 2021 8.060 8.210 7.820 8.180 370,138 +0.14(+1.74%)
Dec 14, 2021 7.990 8.295 7.870 8.040 424,934 -0.04(-0.50%)
Dec 13, 2021 7.980 8.220 7.880 8.080 304,082 +0.05(+0.62%)
Dec 10, 2021 8.220 8.250 7.920 8.030 230,673 -0.05(-0.62%)
Dec 09, 2021 8.070 8.250 8.020 8.080 205,753 +0.01(+0.12%)
Dec 08, 2021 8.120 8.280 8.030 8.070 256,404 -0.05(-0.62%)
Dec 07, 2021 7.670 8.200 7.670 8.120 421,315 +0.61(+8.12%)
Dec 06, 2021 7.100 7.690 7.020 7.510 767,085 +0.55(+7.90%)
Dec 03, 2021 6.910 6.970 6.740 6.960 330,758 +0.08(+1.16%)
Dec 02, 2021 6.740 6.915 6.700 6.880 254,333 +0.18(+2.69%)
Dec 01, 2021 7.140 7.220 6.690 6.700 395,074 -0.19(-2.76%)
Nov 30, 2021 7.240 7.385 6.780 6.890 408,804 -0.50(-6.77%)
Nov 29, 2021 7.660 7.660 7.195 7.390 426,599 -0.12(-1.60%)
Nov 26, 2021 7.510 7.510 6.961 7.510 319,333 -0.24(-3.10%)
Nov 24, 2021 7.690 8.060 7.650 7.750 445,931 +0.03(+0.39%)
Nov 23, 2021 7.800 7.910 7.660 7.720 184,749 -0.08(-1.03%)
Nov 22, 2021 7.780 8.050 7.740 7.800 161,036 +0.09(+1.17%)
Nov 19, 2021 7.780 7.851 7.700 7.710 190,750 -0.12(-1.53%)
Nov 18, 2021 8.030 8.050 7.800 7.830 213,865 -0.20(-2.49%)
Nov 17, 2021 8.100 8.160 7.920 8.030 180,979 -0.15(-1.83%)
Nov 16, 2021 8.220 8.250 8.130 8.180 223,999 -0.09(-1.09%)
Nov 15, 2021 8.280 8.300 8.130 8.270 316,019 +0.07(+0.85%)
Nov 12, 2021 8.300 8.300 8.175 8.200 207,589 -0.03(-0.36%)
Nov 11, 2021 8.180 8.300 8.180 8.230 132,674 +0.12(+1.48%)
Nov 10, 2021 8.150 8.110 214,061 -0.12(-1.46%)
Nov 09, 2021 8.260 8.320 8.100 8.230 153,670 +0.00(+0.00%)
Nov 08, 2021 8.620 8.650 8.220 8.230 231,607 -0.19(-2.26%)
Nov 05, 2021 8.450 8.590 8.190 8.420 406,553 +0.18(+2.18%)
Nov 04, 2021 7.800 8.390 7.730 8.240 766,606 +0.44(+5.64%)
Nov 03, 2021 7.420 7.820 7.340 7.800 467,225 +0.33(+4.42%)
Nov 02, 2021 7.660 7.660 7.360 7.470 155,936 -0.08(-1.06%)
Nov 01, 2021 7.300 7.660 7.490 7.550 319,819 +0.33(+4.57%)
Oct 29, 2021 7.110 7.240 7.080 7.220 210,279 +0.13(+1.83%)
Oct 28, 2021 6.790 7.110 6.750 7.090 332,810 +0.31(+4.57%)
Oct 27, 2021 6.990 7.010 6.750 6.780 259,829 -0.25(-3.56%)
Oct 26, 2021 7.460 7.020 7.030 229,756 -0.43(-5.76%)
Oct 25, 2021 7.250 7.500 7.200 7.460 323,976 +0.24(+3.32%)
Oct 22, 2021 7.370 7.380 7.130 7.220 110,867 -0.12(-1.63%)
Oct 21, 2021 7.280 7.490 7.180 7.340 220,495 +0.04(+0.55%)
Oct 20, 2021 7.070 7.340 6.930 7.300 182,632 +0.24(+3.40%)
Oct 19, 2021 7.140 7.150 7.009 7.060 142,700 -0.01(-0.14%)
Oct 18, 2021 7.010 7.160 6.960 7.070 125,149 -0.04(-0.56%)
Oct 15, 2021 7.300 7.320 7.100 7.110 207,922 +0.00(+0.00%)
Oct 14, 2021 6.960 7.150 6.870 7.110 180,275 +0.26(+3.80%)
Oct 13, 2021 6.830 6.910 6.710 6.850 128,423 -0.01(-0.15%)
Oct 12, 2021 6.850 6.980 6.740 6.860 230,801 +0.01(+0.15%)
Oct 11, 2021 7.210 7.260 6.840 6.850 157,089 -0.33(-4.60%)
Oct 08, 2021 7.170 7.370 7.170 7.180 248,716 +0.01(+0.14%)
Oct 07, 2021 6.880 7.200 6.750 7.170 420,306 +0.38(+5.60%)
Oct 06, 2021 7.160 7.172 6.770 6.790 340,700 -0.52(-7.11%)
Oct 05, 2021 7.240 7.335 7.070 7.310 254,277 +0.11(+1.53%)
Oct 04, 2021 7.180 7.250 7.120 7.200 242,104 -0.03(-0.41%)
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.