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

Titan International (NY: TWI )

9.390 +0.340 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 20.31 20.64 20.18 20.26 798,066 -0.03(-0.14%)
Jul 30, 2012 19.68 20.45 19.17 20.29 1,226,122 +0.63(+3.19%)
Jul 27, 2012 19.33 19.87 19.21 19.66 1,026,988 +0.06(+0.30%)
Jul 26, 2012 19.22 20.29 17.98 19.60 3,073,009 -1.15(-5.53%)
Jul 25, 2012 20.52 21.14 20.09 20.75 1,256,319 +0.56(+2.77%)
Jul 24, 2012 20.85 20.85 20.05 20.19 601,176 -0.55(-2.65%)
Jul 23, 2012 20.56 21.13 20.47 20.74 616,683 -0.36(-1.72%)
Jul 20, 2012 20.64 21.43 20.43 21.10 619,539 +0.22(+1.03%)
Jul 19, 2012 20.71 21.35 20.69 20.89 798,882 +0.22(+1.04%)
Jul 18, 2012 21.69 21.69 20.48 20.67 1,283,353 -1.24(-5.68%)
Jul 17, 2012 22.20 22.39 20.70 21.92 1,071,875 -0.13(-0.58%)
Jul 16, 2012 22.63 22.65 21.96 22.05 1,071,569 -0.79(-3.48%)
Jul 13, 2012 23.62 23.62 22.22 22.84 1,674,378 -0.78(-3.32%)
Jul 12, 2012 23.34 23.93 22.58 23.62 536,192 -0.02(-0.08%)
Jul 11, 2012 24.00 24.00 23.07 23.64 795,515 -0.35(-1.47%)
Jul 10, 2012 24.65 24.83 23.82 24.00 688,705 -0.32(-1.33%)
Jul 09, 2012 24.33 24.54 23.62 24.32 632,495 +0.21(+0.85%)
Jul 06, 2012 24.58 24.58 23.75 24.11 378,273 -0.76(-3.07%)
Jul 05, 2012 24.11 25.04 23.93 24.88 565,573 -7246.93(-99.66%)
Jul 03, 2012 7218 7285 7212 7272 1,956,655 +71.76(+1.00%)
Jul 02, 2012 7187 7215 7174 7200 1,870,758 +7176.00(+29843.57%)
Jun 29, 2012 23.78 24.21 23.65 24.05 832,241 +1.15(+5.01%)
Jun 28, 2012 22.15 24.03 22.07 22.90 992,813 +0.40(+1.79%)
Jun 27, 2012 21.47 22.67 21.34 22.50 842,647 +1.18(+5.54%)
Jun 26, 2012 21.33 21.50 20.92 21.32 447,236 +0.03(+0.14%)
Jun 25, 2012 21.25 21.42 20.92 21.29 513,357 -0.57(-2.60%)
Jun 22, 2012 21.28 21.96 21.03 21.85 637,232 +0.83(+3.96%)
Jun 21, 2012 22.32 22.45 20.88 21.02 1,002,939 -1.29(-5.80%)
Jun 20, 2012 22.21 22.90 22.01 22.32 737,230 +0.04(+0.18%)
Jun 19, 2012 21.88 22.70 21.74 22.28 668,966 +0.82(+3.84%)
Jun 18, 2012 21.02 21.63 20.91 21.45 707,333 +0.25(+1.20%)
Jun 15, 2012 20.11 21.25 20.11 21.20 823,045 +1.24(+6.24%)
Jun 14, 2012 20.16 20.41 19.64 19.95 613,049 -0.21(-1.02%)
Jun 13, 2012 20.58 20.74 20.02 20.16 833,453 -0.57(-2.74%)
Jun 12, 2012 20.19 20.84 19.99 20.73 899,778 +0.80(+4.03%)
Jun 11, 2012 21.41 21.47 19.89 19.92 612,947 -1.22(-5.75%)
Jun 08, 2012 20.70 21.25 20.16 21.14 465,705 +0.28(+1.36%)
Jun 07, 2012 21.77 21.96 20.79 20.85 613,661 -0.36(-1.71%)
Jun 06, 2012 20.91 21.23 20.84 21.22 636,518 +0.71(+3.44%)
Jun 05, 2012 20.09 20.64 20.09 20.51 717,129 +0.22(+1.06%)
Jun 04, 2012 20.77 21.07 19.66 20.30 866,717 -0.48(-2.31%)
Jun 01, 2012 21.15 21.16 20.35 20.78 1,776,394 -1.18(-5.36%)
May 31, 2012 22.78 22.85 21.38 21.95 1,053,755 -0.83(-3.66%)
May 30, 2012 22.83 23.08 22.42 22.79 708,965 -0.64(-2.72%)
May 29, 2012 23.02 23.62 23.02 23.42 1,067,530 -6906.91(-99.66%)
May 25, 2012 6974 6997 6925 6930 1,357,932 -52.20(-0.75%)
May 24, 2012 7013 7047 6949 6983 1,678,130 -22.40(-0.32%)
May 23, 2012 7069 7069 6988 7005 1,578,336 -124.60(-1.75%)
May 22, 2012 7113 7130 7088 7130 1,537,317 +81.01(+1.15%)
May 21, 2012 7022 7076 7022 7049 1,322,423 +40.22(+0.57%)
May 18, 2012 7107 7108 7007 7008 2,187,508 -201.47(-2.79%)
May 17, 2012 7158 7210 7129 7210 1,878,126 +119.75(+1.69%)
May 16, 2012 7229 7252 7090 7090 1,917,922 -157.85(-2.18%)
May 15, 2012 7182 7249 7146 7248 1,578,540 +18.09(+0.25%)
May 14, 2012 7242 7264 7200 7230 1,167,528 -23.70(-0.33%)
May 11, 2012 7323 7324 7235 7253 1,628,131 -80.99(-1.10%)
May 10, 2012 7330 7373 7322 7334 1,389,973 +8.13(+0.11%)
May 09, 2012 7336 7364 7300 7326 1,687,518 -68.60(-0.93%)
May 08, 2012 7421 7421 7372 7395 1,536,705 +7.48(+0.10%)
May 07, 2012 7456 7456 7366 7387 1,904,044 -159.62(-2.11%)
May 04, 2012 7467 7551 7463 7547 2,118,122 +40.60(+0.54%)
May 03, 2012 7518 7528 7490 7506 1,884,861 -16.94(-0.23%)
May 02, 2012 7362 7526 7362 7523 2,750,559 +7494.82(+26208.42%)
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.