Skip to main content

Titan International (NY: TWI )

12.46 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.200 8.630 7.860 8.270 495,600 +0.07(+0.85%)
Feb 25, 2021 8.760 8.880 8.120 8.200 466,996 -0.40(-4.65%)
Feb 24, 2021 8.660 9.070 8.370 8.600 382,544 +0.09(+1.06%)
Feb 23, 2021 8.160 8.540 7.510 8.510 643,611 +0.16(+1.92%)
Feb 22, 2021 8.240 8.730 8.200 8.350 394,260 +0.13(+1.58%)
Feb 19, 2021 7.500 8.290 7.400 8.220 525,900 +0.91(+12.45%)
Feb 18, 2021 7.570 7.760 7.150 7.310 457,098 -0.31(-4.07%)
Feb 17, 2021 7.850 7.870 7.380 7.620 220,858 -0.26(-3.30%)
Feb 16, 2021 8.020 8.213 7.810 7.880 361,074 +0.09(+1.16%)
Feb 12, 2021 7.590 7.809 7.408 7.790 230,400 +0.19(+2.50%)
Feb 11, 2021 7.510 7.650 7.200 7.600 398,489 +0.12(+1.60%)
Feb 10, 2021 8.000 8.000 7.170 7.480 612,980 -0.40(-5.08%)
Feb 09, 2021 7.560 8.800 7.510 7.880 1,203,240 +0.28(+3.68%)
Feb 08, 2021 7.350 7.600 7.230 7.600 307,030 +0.39(+5.41%)
Feb 05, 2021 7.500 7.500 6.940 7.210 470,700 -0.28(-3.74%)
Feb 04, 2021 7.490 7.580 7.290 7.490 297,371 +0.09(+1.22%)
Feb 03, 2021 7.600 7.700 7.130 7.400 450,339 -0.12(-1.60%)
Feb 02, 2021 7.400 7.650 7.130 7.520 579,249 +0.23(+3.16%)
Feb 01, 2021 6.920 7.420 6.920 7.290 506,014 +0.39(+5.65%)
Jan 29, 2021 6.650 6.960 6.600 6.900 361,200 +0.20(+2.99%)
Jan 28, 2021 6.600 6.880 6.500 6.700 411,955 +0.18(+2.76%)
Jan 27, 2021 6.400 6.800 6.310 6.520 539,752 -0.05(-0.76%)
Jan 26, 2021 6.740 6.980 6.470 6.570 369,616 -0.17(-2.52%)
Jan 25, 2021 7.050 7.200 6.560 6.740 391,204 -0.31(-4.40%)
Jan 22, 2021 6.540 7.060 6.270 7.050 508,200 +0.39(+5.86%)
Jan 21, 2021 7.300 7.300 6.610 6.660 482,904 -0.68(-9.26%)
Jan 20, 2021 7.650 7.950 6.870 7.340 624,053 -0.09(-1.21%)
Jan 19, 2021 7.250 7.800 7.250 7.430 487,956 +0.21(+2.91%)
Jan 15, 2021 7.050 7.470 6.960 7.220 512,600 +0.11(+1.55%)
Jan 14, 2021 6.840 7.470 6.780 7.110 899,124 +0.35(+5.18%)
Jan 13, 2021 6.900 6.950 6.590 6.760 377,011 -0.06(-0.88%)
Jan 12, 2021 6.640 6.820 6.580 6.820 401,657 +0.28(+4.28%)
Jan 11, 2021 6.250 6.600 6.200 6.540 486,244 +0.20(+3.15%)
Jan 08, 2021 6.210 6.340 6.150 6.340 344,600 +0.09(+1.44%)
Jan 07, 2021 6.000 6.270 5.985 6.250 530,283 +0.29(+4.87%)
Jan 06, 2021 5.230 5.990 5.230 5.960 956,222 +0.74(+14.18%)
Jan 05, 2021 4.870 5.500 4.830 5.220 767,716 +0.40(+8.30%)
Jan 04, 2021 4.900 4.930 4.680 4.820 354,231 -0.04(-0.82%)
Dec 31, 2020 4.860 4.860 4.860 294,187 -0.14(-2.80%)
Dec 30, 2020 4.840 5.180 4.840 5.000 294,187 +0.17(+3.52%)
Dec 29, 2020 4.960 5.170 4.770 4.830 392,406 -0.05(-1.02%)
Dec 28, 2020 4.700 5.010 4.700 4.880 364,913 +0.18(+3.83%)
Dec 24, 2020 4.870 4.920 4.655 4.700 132,500 -0.20(-4.08%)
Dec 23, 2020 4.710 4.960 4.650 4.900 287,528 +0.22(+4.70%)
Dec 22, 2020 4.250 4.760 4.250 4.680 398,193 +0.04(+0.86%)
Dec 21, 2020 4.240 4.890 4.240 4.640 479,256 +0.23(+5.22%)
Dec 18, 2020 4.460 4.500 4.230 4.410 1,995,800 +0.02(+0.46%)
Dec 17, 2020 4.450 4.480 4.210 4.390 322,187 -0.04(-0.90%)
Dec 16, 2020 4.460 4.520 4.300 4.430 481,269 -0.08(-1.77%)
Dec 15, 2020 4.300 4.590 4.260 4.510 697,372 +0.30(+7.13%)
Dec 14, 2020 5.270 5.350 4.040 4.210 1,555,358 -1.03(-19.66%)
Dec 11, 2020 5.490 5.500 5.150 5.240 380,000 -0.28(-5.07%)
Dec 10, 2020 5.380 5.550 5.346 5.520 184,806 +0.08(+1.47%)
Dec 09, 2020 5.280 5.550 5.250 5.440 419,417 +0.17(+3.23%)
Dec 08, 2020 5.220 5.500 5.100 5.270 497,051 -0.03(-0.57%)
Dec 07, 2020 5.950 6.070 5.270 5.300 550,197 -0.62(-10.47%)
Dec 04, 2020 5.490 6.000 5.480 5.920 494,500 +0.48(+8.82%)
Dec 03, 2020 5.230 5.545 5.190 5.440 251,631 +0.26(+5.02%)
Dec 02, 2020 5.030 5.320 4.960 5.180 290,298 +0.15(+2.98%)
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.