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

Titan International (NY: TWI )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2005 5122 5162 5120 5143 6,841,884 +39.99(+0.78%)
Dec 29, 2005 5078 5107 5067 5103 4,963,594 -5.62(-0.11%)
Dec 28, 2005 5114 5139 5088 5108 6,077,782 -2.49(-0.05%)
Dec 27, 2005 5135 5141 5108 5111 5,738,181 +91.95(+1.83%)
Dec 23, 2005 5085 5087 5019 5019 4,847,496 -42.77(-0.84%)
Dec 22, 2005 5038 5069 5027 5062 5,598,811 +34.45(+0.69%)
Dec 21, 2005 5028 5040 5016 5027 4,955,667 -2.80(-0.06%)
Dec 20, 2005 4995 5036 4985 5030 5,724,372 +5016.67(+37687.58%)
Dec 19, 2005 13.43 13.44 13.30 13.31 82,598 -4881.41(-99.73%)
Dec 16, 2005 4881 4895 4870 4895 3,734,587 +18.09(+0.37%)
Dec 15, 2005 4906 4912 4870 4877 4,363,411 -20.20(-0.41%)
Dec 14, 2005 4904 4913 4882 4897 4,401,514 -4.00(-0.08%)
Dec 13, 2005 4906 4906 4854 4901 4,008,722 +4887.27(+36037.82%)
Dec 12, 2005 13.58 13.70 13.54 13.56 500,195 -4873.90(-99.72%)
Dec 09, 2005 4929 4940 4867 4887 4,754,412 -62.82(-1.27%)
Dec 08, 2005 4976 4983 4920 4950 5,222,642 -16.43(-0.33%)
Dec 07, 2005 4942 4977 4942 4967 5,805,180 +1.73(+0.03%)
Dec 06, 2005 4912 4965 4884 4965 5,701,101 +4951.48(+36680.35%)
Dec 05, 2005 13.49 13.52 13.41 13.50 85,028 -4819.70(-99.72%)
Dec 02, 2005 4846 4851 4820 4833 4,101,294 -18.50(-0.38%)
Dec 01, 2005 4828 4854 4827 4852 4,797,629 +50.02(+1.04%)
Nov 30, 2005 4843 4854 4802 4802 4,594,074 -50.31(-1.04%)
Nov 29, 2005 4823 4859 4815 4852 4,865,652 +4838.50(+35864.38%)
Nov 28, 2005 13.59 13.64 13.45 13.49 170,439 -4766.59(-99.72%)
Nov 25, 2005 4789 4805 4774 4780 4,086,718 -9.09(-0.19%)
Nov 24, 2005 4767 4789 4751 4789 3,760,415 +50.31(+1.06%)
Nov 23, 2005 4764 4767 4732 4739 3,304,971 -34.59(-0.72%)
Nov 22, 2005 4795 4801 4766 4773 3,784,453 +4760.06(+35550.70%)
Nov 21, 2005 13.33 13.41 13.29 13.39 508,250 -4695.55(-99.72%)
Nov 18, 2005 4742 4742 4689 4709 3,517,221 -19.76(-0.42%)
Nov 17, 2005 4709 4755 4694 4729 3,808,491 +12.09(+0.26%)
Nov 16, 2005 4749 4750 4695 4717 3,474,516 -41.36(-0.87%)
Nov 15, 2005 4744 4764 4740 4758 3,438,714 +4744.99(+36548.26%)
Nov 14, 2005 13.10 13.11 12.66 12.98 667,566 -4670.49(-99.72%)
Nov 11, 2005 4683 4709 4671 4683 4,650,333 +13.54(+0.29%)
Nov 10, 2005 4571 4670 4570 4670 4,348,835 +94.97(+2.08%)
Nov 09, 2005 4588 4589 4564 4575 3,213,933 -8.42(-0.18%)
Nov 08, 2005 4619 4619 4569 4583 3,124,430 +4569.75(+33522.46%)
Nov 07, 2005 13.69 13.71 13.58 13.63 278,227 -4567.89(-99.70%)
Nov 04, 2005 4620 4621 4579 4582 3,549,954 -9.66(-0.21%)
Nov 03, 2005 4561 4591 4549 4591 3,597,007 +56.28(+1.24%)
Nov 02, 2005 4539 4559 4526 4535 3,844,292 +26.67(+0.59%)
Nov 01, 2005 4452 4516 4443 4508 4,002,585 +4494.36(+32411.66%)
Oct 31, 2005 13.84 14.02 13.77 13.87 163,918 +0.13(+0.91%)
Oct 28, 2005 13.76 13.93 13.54 13.74 268,765 +0.05(+0.40%)
Oct 27, 2005 13.92 13.93 13.58 13.69 350,085 -0.25(-1.80%)
Oct 26, 2005 13.96 14.16 13.93 13.94 277,715 -0.02(-0.17%)
Oct 25, 2005 14.04 14.04 13.89 13.96 539,193 -0.22(-1.54%)
Oct 24, 2005 13.90 14.21 13.88 14.18 2,308,672 +0.56(+4.14%)
Oct 21, 2005 13.41 13.69 13.36 13.62 2,234,640 +0.23(+1.75%)
Oct 20, 2005 13.49 13.49 13.37 13.38 187,701 -0.11(-0.81%)
Oct 19, 2005 13.37 13.49 13.27 13.49 452,374 +0.09(+0.64%)
Oct 18, 2005 13.41 13.47 13.37 13.41 335,381 -0.01(-0.06%)
Oct 17, 2005 13.47 13.48 13.26 13.41 996,682 -0.02(-0.17%)
Oct 14, 2005 13.46 13.47 13.37 13.44 1,203,946 +0.00(+0.00%)
Oct 13, 2005 13.46 13.52 13.42 13.44 1,056,138 -0.06(-0.46%)
Oct 12, 2005 13.69 13.76 13.45 13.50 5,266,115 +3.11(+29.97%)
Oct 11, 2005 10.50 10.75 10.35 10.39 189,619 -0.11(-1.04%)
Oct 10, 2005 10.39 10.56 10.38 10.50 161,617 +0.11(+1.05%)
Oct 07, 2005 10.36 10.51 10.32 10.39 178,750 +0.09(+0.83%)
Oct 06, 2005 10.39 10.44 10.28 10.30 212,634 -0.08(-0.75%)
Oct 05, 2005 10.48 10.52 10.35 10.38 305,206 -0.10(-0.97%)
Oct 04, 2005 10.74 10.74 10.46 10.48 246,261 -0.33(-3.04%)
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.