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: 4:10 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 (%)
Apr 30, 2008 29.24 29.34 27.45 27.87 1,112,781 -1.38(-4.71%)
Apr 29, 2008 29.72 29.72 28.23 29.24 2,993,500 -1.02(-3.36%)
Apr 28, 2008 29.94 30.49 29.91 30.26 403,403 +0.32(+1.07%)
Apr 25, 2008 29.48 30.16 29.13 29.94 389,978 +0.64(+2.19%)
Apr 24, 2008 29.43 29.52 28.09 29.30 1,064,449 -0.09(-0.29%)
Apr 23, 2008 30.15 30.15 28.95 29.38 819,849 -0.63(-2.11%)
Apr 22, 2008 30.43 30.43 29.52 30.02 931,217 -0.49(-1.61%)
Apr 21, 2008 29.82 30.82 29.81 30.51 912,293 +0.51(+1.69%)
Apr 18, 2008 30.63 30.74 29.61 30.00 972,005 -0.15(-0.49%)
Apr 17, 2008 30.21 30.66 29.88 30.15 665,776 -0.09(-0.31%)
Apr 16, 2008 29.12 30.25 29.10 30.24 1,057,800 +1.13(+3.90%)
Apr 15, 2008 29.56 29.56 28.45 29.11 1,048,850 -0.15(-0.51%)
Apr 14, 2008 28.38 29.65 27.62 29.26 2,129,538 +0.95(+3.37%)
Apr 11, 2008 28.78 28.91 28.16 28.30 455,571 -0.78(-2.69%)
Apr 10, 2008 28.08 29.54 27.70 29.09 596,219 +0.96(+3.42%)
Apr 09, 2008 28.96 29.30 27.92 28.12 809,492 -0.68(-2.36%)
Apr 08, 2008 28.41 29.20 28.05 28.80 540,343 +0.42(+1.49%)
Apr 07, 2008 27.39 28.62 27.39 28.38 941,957 +1.13(+4.13%)
Apr 04, 2008 26.86 27.53 26.66 27.26 555,815 +0.37(+1.37%)
Apr 03, 2008 25.89 27.18 25.82 26.89 702,600 +0.95(+3.65%)
Apr 02, 2008 25.54 26.32 25.38 25.94 697,486 +0.35(+1.38%)
Apr 01, 2008 23.96 25.66 23.96 25.59 1,164,820 +1.65(+6.89%)
Mar 31, 2008 24.28 24.32 23.75 23.94 501,985 -0.21(-0.87%)
Mar 28, 2008 24.53 24.97 24.00 24.15 413,249 -0.46(-1.87%)
Mar 27, 2008 24.91 24.91 24.40 24.61 437,031 -0.30(-1.22%)
Mar 26, 2008 25.10 25.18 24.86 24.92 725,615 -0.09(-0.34%)
Mar 25, 2008 24.75 25.21 24.32 25.00 1,053,197 +0.33(+1.33%)
Mar 24, 2008 24.68 24.75 24.33 24.68 1,275,037 -6496.13(-99.62%)
Mar 20, 2008 6375 6525 6354 6521 7,050,554 +123.79(+1.94%)
Mar 19, 2008 6426 6439 6368 6397 6,178,025 +95.04(+1.51%)
Mar 18, 2008 6287 6321 6222 6302 5,261,256 +40.95(+0.65%)
Mar 17, 2008 6289 6298 6179 6261 5,875,760 -121.95(-1.91%)
Mar 14, 2008 6486 6503 6351 6383 5,829,474 -38.79(-0.60%)
Mar 13, 2008 6576 6607 6412 6422 5,443,076 -175.43(-2.66%)
Mar 12, 2008 6709 6709 6588 6597 6,680,266 +42.00(+0.64%)
Mar 11, 2008 6418 6555 6418 6555 6,120,743 +64.31(+0.99%)
Mar 10, 2008 6648 6654 6481 6491 6,553,172 -280.99(-4.15%)
Mar 07, 2008 6694 6772 6668 6772 8,484,396 +136.63(+2.06%)
Mar 06, 2008 6643 6694 6600 6635 8,167,555 +10.82(+0.16%)
Mar 05, 2008 6475 6625 6475 6624 7,868,869 +162.08(+2.51%)
Mar 04, 2008 6424 6465 6372 6462 6,867,967 +6436.13(+24550.59%)
Mar 03, 2008 26.85 27.10 25.98 26.22 1,048,850 -0.37(-1.38%)
Feb 29, 2008 27.37 27.37 25.84 26.58 1,086,441 -0.13(-0.47%)
Feb 28, 2008 24.95 27.11 23.62 26.71 2,158,690 +1.76(+7.05%)
Feb 27, 2008 24.83 25.22 24.35 24.95 828,160 -0.03(-0.13%)
Feb 26, 2008 24.37 25.29 24.37 24.98 842,992 +0.35(+1.43%)
Feb 25, 2008 24.67 25.12 23.87 24.63 1,050,640 -6299.33(-99.61%)
Feb 22, 2008 6243 6324 6235 6324 5,862,974 +149.74(+2.43%)
Feb 21, 2008 6257 6289 6144 6174 5,304,218 -101.63(-1.62%)
Feb 20, 2008 6245 6276 6204 6276 5,757,360 +104.42(+1.69%)
Feb 19, 2008 6198 6247 6157 6171 5,161,524 +20.04(+0.33%)
Feb 15, 2008 6031 6151 6028 6151 5,532,068 +246.15(+4.17%)
Feb 14, 2008 5979 5988 5892 5905 4,553,413 -2.15(-0.04%)
Feb 13, 2008 5919 5960 5889 5907 4,872,812 +5885.37(+26732.26%)
Feb 12, 2008 22.04 22.25 21.67 22.02 402,764 +0.13(+0.57%)
Feb 11, 2008 21.82 22.11 21.45 21.89 265,824 +0.03(+0.14%)
Feb 08, 2008 21.34 21.98 21.08 21.86 303,799 +0.58(+2.72%)
Feb 07, 2008 20.98 21.57 20.70 21.28 425,907 +0.20(+0.93%)
Feb 06, 2008 21.18 22.02 20.84 21.09 900,019 -0.29(-1.35%)
Feb 05, 2008 22.11 22.66 21.35 21.37 556,753 -0.99(-4.44%)
Feb 04, 2008 22.89 22.89 22.26 22.37 541,878 -5859.86(-99.62%)
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.