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 (%)
Apr 28, 2006 14.37 15.41 14.37 15.09 1,175,816 +0.73(+5.07%)
Apr 27, 2006 14.43 14.58 14.27 14.36 365,812 -0.15(-1.02%)
Apr 26, 2006 14.59 14.59 14.30 14.51 748,247 -0.08(-0.54%)
Apr 25, 2006 14.20 14.69 14.08 14.59 1,340,375 +0.40(+2.81%)
Apr 24, 2006 13.76 14.20 13.73 14.19 1,384,231 +0.46(+3.36%)
Apr 21, 2006 13.90 13.90 13.63 13.73 416,829 -0.01(-0.06%)
Apr 20, 2006 13.68 13.76 13.68 13.73 449,434 +0.18(+1.33%)
Apr 19, 2006 13.59 13.65 13.54 13.55 368,241 -0.04(-0.29%)
Apr 18, 2006 13.56 13.62 13.51 13.59 353,026 +0.06(+0.46%)
Apr 17, 2006 13.65 13.66 13.36 13.53 445,598 -5348.31(-99.75%)
Apr 13, 2006 5358 5372 5341 5362 5,768,356 +36.95(+0.69%)
Apr 12, 2006 5248 5329 5248 5325 4,928,560 +40.14(+0.76%)
Apr 11, 2006 5297 5299 5258 5285 3,981,871 -18.35(-0.35%)
Apr 10, 2006 5286 5331 5285 5303 4,036,852 -1.02(-0.02%)
Apr 07, 2006 5286 5321 5258 5304 4,369,804 +16.52(+0.31%)
Apr 06, 2006 5260 5288 5248 5288 4,405,605 +5273.56(+37564.72%)
Apr 05, 2006 13.88 14.12 13.85 14.04 900,530 +0.13(+0.96%)
Apr 04, 2006 13.96 13.96 13.74 13.91 807,191 +0.02(+0.17%)
Apr 03, 2006 13.50 13.98 13.50 13.88 953,848 -5105.76(-99.73%)
Mar 31, 2006 5116 5130 5087 5120 4,269,816 +37.57(+0.74%)
Mar 30, 2006 5043 5082 5040 5082 3,082,491 +34.55(+0.68%)
Mar 29, 2006 5031 5060 5025 5048 2,660,036 +25.03(+0.50%)
Mar 28, 2006 5012 5029 5005 5022 2,694,047 +5009.34(+38102.56%)
Mar 27, 2006 13.12 13.18 13.12 13.15 66,615 -4964.57(-99.74%)
Mar 24, 2006 5015 5020 4962 4978 3,024,186 -20.85(-0.42%)
Mar 23, 2006 5021 5038 4996 4999 3,061,522 -52.22(-1.03%)
Mar 22, 2006 5103 5112 5051 5051 3,092,720 -45.74(-0.90%)
Mar 21, 2006 5126 5138 5092 5097 3,468,890 +5083.39(+38688.74%)
Mar 20, 2006 13.20 13.25 13.05 13.14 203,044 -5074.37(-99.74%)
Mar 17, 2006 5106 5157 5088 5088 4,335,281 -10.73(-0.21%)
Mar 16, 2006 5096 5111 5067 5098 3,504,435 +45.90(+0.91%)
Mar 15, 2006 5109 5119 5040 5052 3,392,940 -66.18(-1.29%)
Mar 14, 2006 5100 5124 5086 5119 3,046,179 +5105.51(+39230.57%)
Mar 13, 2006 13.06 13.17 12.95 13.01 327,581 -5060.02(-99.74%)
Mar 10, 2006 5066 5088 5056 5073 2,769,230 +21.04(+0.42%)
Mar 09, 2006 5074 5100 5034 5052 3,412,631 -27.05(-0.53%)
Mar 08, 2006 5126 5128 5079 5079 3,196,800 -63.84(-1.24%)
Mar 07, 2006 5121 5148 5108 5143 2,915,760 +5129.35(+37910.38%)
Mar 06, 2006 13.55 13.57 13.53 13.53 60,990 -5181.89(-99.74%)
Mar 03, 2006 5223 5229 5191 5195 3,932,261 +23.12(+0.45%)
Mar 02, 2006 5098 5191 5098 5172 3,927,658 +5158.72(+37973.61%)
Mar 01, 2006 13.57 13.60 13.55 13.59 238,462 +0.02(+0.17%)
Feb 28, 2006 13.59 13.60 13.55 13.56 385,759 -0.03(-0.23%)
Feb 27, 2006 13.49 13.63 13.49 13.59 232,580 -5050.23(-99.73%)
Feb 24, 2006 5102 5106 5057 5064 3,828,693 -43.80(-0.86%)
Feb 23, 2006 5189 5201 5087 5108 4,184,916 -78.85(-1.52%)
Feb 22, 2006 5246 5254 5186 5186 3,472,726 -43.04(-0.82%)
Feb 21, 2006 5203 5238 5187 5230 3,535,378 +2.04(+0.04%)
Feb 17, 2006 5210 5241 5199 5227 4,366,991 +66.83(+1.29%)
Feb 16, 2006 5184 5208 5156 5161 4,011,535 -11.33(-0.22%)
Feb 15, 2006 5125 5173 5115 5172 3,577,828 +39.64(+0.77%)
Feb 14, 2006 5156 5180 5129 5132 3,778,315 +5118.76(+37723.10%)
Feb 13, 2006 13.65 13.70 13.55 13.57 166,859 -5171.82(-99.74%)
Feb 10, 2006 5237 5241 5178 5185 4,531,166 +4.71(+0.09%)
Feb 09, 2006 5250 5252 5180 5181 3,946,581 -75.06(-1.43%)
Feb 08, 2006 5234 5277 5226 5256 5,438,984 +0.10(+0.00%)
Feb 07, 2006 5137 5256 5108 5256 5,001,953 +5242.03(+38520.56%)
Feb 06, 2006 13.69 13.73 13.58 13.61 103,184 -0.08(-0.57%)
Feb 03, 2006 13.73 13.76 13.69 13.69 174,275 -0.08(-0.57%)
Feb 02, 2006 13.73 13.79 13.30 13.76 254,572 +0.05(+0.40%)
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.