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

Titan International (NY: TWI )

8.120 -0.290 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 7.935 8.140 7.768 8.101 875,034 -7563.60(-99.89%)
Nov 27, 2009 7627 7649 7566 7572 4,577,040 -16.78(-0.22%)
Nov 26, 2009 7552 7616 7549 7588 4,428,220 +40.85(+0.54%)
Nov 25, 2009 7556 7569 7530 7548 3,939,852 +26.82(+0.36%)
Nov 24, 2009 7528 7548 7506 7521 3,301,233 +7512.84(+94220.79%)
Nov 23, 2009 8.032 8.345 7.925 7.974 336,787 -7584.10(-99.89%)
Nov 20, 2009 7600 7629 7583 7592 4,560,891 -6.56(-0.09%)
Nov 19, 2009 7599 7635 7570 7599 4,771,447 +32.75(+0.43%)
Nov 18, 2009 7705 7705 7566 7566 5,704,231 -58.18(-0.76%)
Nov 17, 2009 7535 7624 7533 7624 4,347,881 +7615.63(+90302.30%)
Nov 16, 2009 8.208 8.512 8.130 8.433 279,242 -7496.51(-99.89%)
Nov 13, 2009 7517 7543 7493 7505 4,097,054 +2.81(+0.04%)
Nov 12, 2009 7439 7505 7392 7502 3,560,238 +72.95(+0.98%)
Nov 11, 2009 7449 7450 7412 7429 3,316,974 +55.56(+0.75%)
Nov 10, 2009 7399 7399 7350 7374 3,015,654 +7365.46(+90268.08%)
Nov 09, 2009 8.111 8.316 8.111 8.160 248,885 -7248.80(-99.89%)
Nov 06, 2009 7310 7320 7252 7257 3,264,028 -48.50(-0.66%)
Nov 05, 2009 7216 7305 7206 7305 3,788,783 +140.99(+1.97%)
Nov 04, 2009 7181 7209 7157 7164 2,993,781 -11.99(-0.17%)
Nov 03, 2009 7082 7178 7063 7176 3,200,248 +7168.50(+90012.83%)
Nov 02, 2009 8.218 8.433 7.700 7.964 888,730 -0.25(-3.10%)
Oct 30, 2009 8.394 8.600 8.052 8.218 915,919 -0.38(-4.44%)
Oct 29, 2009 7.788 8.727 7.778 8.600 1,538,184 +0.76(+9.74%)
Oct 28, 2009 8.649 8.649 7.709 7.837 1,191,073 -0.86(-9.90%)
Oct 27, 2009 9.206 9.285 8.678 8.698 489,083 -0.50(-5.43%)
Oct 26, 2009 9.598 9.979 9.167 9.197 442,883 -0.43(-4.47%)
Oct 23, 2009 9.402 10.10 9.402 9.627 1,007,500 +0.32(+3.47%)
Oct 22, 2009 9.598 9.627 9.197 9.304 615,007 -0.30(-3.16%)
Oct 21, 2009 9.226 10.15 9.089 9.608 666,420 +0.36(+3.92%)
Oct 20, 2009 9.285 9.382 9.167 9.246 569,114 +0.07(+0.75%)
Oct 19, 2009 8.903 9.480 8.776 9.177 436,648 +0.37(+4.22%)
Oct 16, 2009 8.590 8.854 8.316 8.805 300,195 +0.13(+1.47%)
Oct 15, 2009 8.678 8.786 8.610 8.678 180,097 -0.13(-1.44%)
Oct 14, 2009 8.776 8.825 8.600 8.805 192,362 +0.21(+2.39%)
Oct 13, 2009 8.698 8.776 8.561 8.600 234,269 -0.09(-1.01%)
Oct 12, 2009 8.991 9.030 8.639 8.688 182,243 -0.22(-2.42%)
Oct 09, 2009 8.717 8.932 8.590 8.903 151,682 +0.16(+1.79%)
Oct 08, 2009 8.551 8.805 8.433 8.747 385,338 +0.34(+4.07%)
Oct 07, 2009 8.502 8.698 8.375 8.404 245,921 -0.18(-2.05%)
Oct 06, 2009 8.668 8.756 8.296 8.580 322,989 +0.03(+0.34%)
Oct 05, 2009 8.160 8.561 8.120 8.551 421,112 +0.47(+5.81%)
Oct 02, 2009 8.179 8.287 8.071 8.081 274,949 -0.24(-2.94%)
Oct 01, 2009 8.659 8.659 8.316 8.326 324,931 -0.38(-4.38%)
Sep 30, 2009 8.825 8.893 8.610 8.707 338,218 -0.10(-1.11%)
Sep 29, 2009 8.854 8.893 8.668 8.805 374,094 +0.00(+0.00%)
Sep 28, 2009 8.727 8.932 8.668 8.805 235,597 +0.11(+1.29%)
Sep 25, 2009 8.742 8.898 8.527 8.693 248,309 -0.12(-1.33%)
Sep 24, 2009 8.996 9.152 8.654 8.810 404,679 -0.21(-2.28%)
Sep 23, 2009 9.006 9.172 8.644 9.015 392,100 -0.01(-0.11%)
Sep 22, 2009 8.849 9.231 8.849 9.025 385,555 +0.25(+2.90%)
Sep 21, 2009 8.967 9.103 8.683 8.771 331,556 -0.36(-3.96%)
Sep 18, 2009 9.113 9.407 8.888 9.133 401,406 -0.18(-1.89%)
Sep 17, 2009 9.397 9.504 9.182 9.309 519,630 -0.12(-1.24%)
Sep 16, 2009 9.338 9.534 9.152 9.426 324,602 +0.11(+1.15%)
Sep 15, 2009 9.358 9.485 9.084 9.319 411,633 -0.04(-0.42%)
Sep 14, 2009 8.967 9.455 8.830 9.358 474,427 +0.35(+3.91%)
Sep 11, 2009 8.849 9.328 8.634 9.006 589,173 +0.32(+3.72%)
Sep 10, 2009 8.341 8.703 8.077 8.683 323,682 +0.35(+4.23%)
Sep 09, 2009 7.950 8.507 7.871 8.331 412,451 +0.35(+4.41%)
Sep 08, 2009 7.822 8.038 7.774 7.979 275,922 -6986.43(-99.89%)
Sep 04, 2009 7008 7019 6963 6994 4,700,498 +47.40(+0.68%)
Sep 03, 2009 6904 6973 6856 6947 4,773,110 +63.44(+0.92%)
Sep 02, 2009 6812 6900 6807 6884 4,285,081 +19.58(+0.29%)
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.