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 (%)
Jun 30, 2016 6.157 6.167 5.920 6.118 393,679 -0.03(-0.48%)
Jun 29, 2016 6.019 6.305 5.895 6.147 507,214 +0.21(+3.49%)
Jun 28, 2016 5.871 6.048 5.812 5.940 372,184 +0.18(+3.17%)
Jun 27, 2016 6.221 6.221 5.708 5.757 657,194 -0.60(-9.46%)
Jun 24, 2016 6.595 6.635 6.231 6.359 1,149,004 -0.38(-5.70%)
Jun 23, 2016 6.408 6.822 6.339 6.743 413,784 +0.44(+7.04%)
Jun 22, 2016 6.477 6.615 6.280 6.300 252,024 -0.14(-2.14%)
Jun 21, 2016 6.546 6.615 6.359 6.438 356,387 -0.16(-2.39%)
Jun 20, 2016 6.891 6.891 6.536 6.595 293,482 -0.01(-0.15%)
Jun 17, 2016 6.467 6.783 6.423 6.605 447,093 +0.17(+2.60%)
Jun 16, 2016 6.438 6.497 6.132 6.438 360,719 -0.04(-0.61%)
Jun 15, 2016 6.605 6.753 6.433 6.477 312,124 -0.09(-1.35%)
Jun 14, 2016 6.586 6.793 6.359 6.566 262,906 -0.08(-1.19%)
Jun 13, 2016 6.724 6.921 6.625 6.645 180,653 -0.17(-2.46%)
Jun 10, 2016 7.019 7.039 6.704 6.812 318,303 -0.30(-4.16%)
Jun 09, 2016 7.207 7.325 6.970 7.108 311,697 -0.21(-2.83%)
Jun 08, 2016 7.029 7.394 6.970 7.315 536,816 +0.28(+3.92%)
Jun 07, 2016 6.802 7.049 6.743 7.039 446,258 +0.20(+2.88%)
Jun 06, 2016 6.359 6.891 6.359 6.842 461,969 +0.51(+8.10%)
Jun 03, 2016 6.438 6.438 6.221 6.329 317,357 -0.07(-1.08%)
Jun 02, 2016 6.132 6.408 6.112 6.398 200,223 +0.25(+4.01%)
Jun 01, 2016 6.162 6.221 5.945 6.152 235,302 -0.10(-1.58%)
May 31, 2016 6.162 6.457 6.162 6.250 355,403 +0.15(+2.42%)
May 27, 2016 6.093 6.102 6.102 6.102 244,559 +0.01(+0.16%)
May 26, 2016 5.984 6.191 5.984 6.093 373,439 +0.08(+1.31%)
May 25, 2016 5.935 6.083 5.915 6.014 386,788 +0.13(+2.18%)
May 24, 2016 5.836 5.925 5.679 5.886 298,319 +0.14(+2.40%)
May 23, 2016 5.738 5.856 5.679 5.748 261,324 -0.01(-0.17%)
May 20, 2016 5.846 5.935 5.708 5.757 361,722 -0.06(-1.02%)
May 19, 2016 5.777 5.955 5.688 5.817 379,532 -0.05(-0.84%)
May 18, 2016 5.915 6.014 5.826 5.866 364,520 -0.16(-2.62%)
May 17, 2016 5.895 6.329 5.831 6.024 422,362 +0.14(+2.35%)
May 16, 2016 5.757 6.112 5.757 5.886 342,467 +0.13(+2.23%)
May 13, 2016 5.905 6.122 5.748 5.757 357,621 -0.19(-3.15%)
May 12, 2016 6.270 6.418 5.826 5.945 618,885 -0.25(-3.98%)
May 11, 2016 6.171 6.408 6.024 6.191 539,882 +0.10(+1.62%)
May 10, 2016 5.974 6.171 5.797 6.093 518,616 +0.27(+4.57%)
May 09, 2016 6.063 6.063 5.728 5.826 488,670 -0.35(-5.74%)
May 06, 2016 5.925 6.191 5.777 6.181 629,293 +0.36(+6.27%)
May 05, 2016 6.014 6.112 5.521 5.817 1,182,278 -0.33(-5.30%)
May 04, 2016 6.162 6.369 5.974 6.142 457,835 -0.11(-1.74%)
May 03, 2016 6.339 6.339 6.033 6.250 342,980 -0.18(-2.76%)
May 02, 2016 6.536 6.556 6.093 6.428 377,509 -0.11(-1.66%)
Apr 29, 2016 6.694 6.891 6.398 6.536 431,621 -0.16(-2.36%)
Apr 28, 2016 6.655 6.980 6.554 6.694 637,848 +0.03(+0.44%)
Apr 27, 2016 6.467 6.674 6.339 6.664 323,667 +0.23(+3.52%)
Apr 26, 2016 6.191 6.457 6.142 6.438 228,350 +0.28(+4.48%)
Apr 25, 2016 6.339 6.418 6.033 6.162 331,690 -0.23(-3.55%)
Apr 22, 2016 6.349 6.655 6.344 6.388 495,113 +0.03(+0.47%)
Apr 21, 2016 6.369 6.507 6.270 6.359 295,644 -0.01(-0.15%)
Apr 20, 2016 6.270 6.497 6.211 6.369 356,537 +0.11(+1.73%)
Apr 19, 2016 5.915 6.329 5.905 6.260 437,950 +0.38(+6.54%)
Apr 18, 2016 5.817 5.886 5.708 5.876 238,443 +0.04(+0.68%)
Apr 15, 2016 5.698 5.876 5.659 5.836 228,648 +0.10(+1.72%)
Apr 14, 2016 5.787 5.870 5.718 5.738 319,603 -0.02(-0.34%)
Apr 13, 2016 5.580 5.925 5.471 5.757 737,352 +0.25(+4.47%)
Apr 12, 2016 5.550 5.550 5.381 5.511 454,619 +0.10(+1.82%)
Apr 11, 2016 5.373 5.521 5.314 5.412 472,327 +0.10(+1.86%)
Apr 08, 2016 5.383 5.728 5.176 5.314 472,383 -0.04(-0.74%)
Apr 07, 2016 4.998 5.550 4.929 5.353 640,115 +0.30(+5.85%)
Apr 06, 2016 4.900 5.077 4.732 5.057 307,012 +0.14(+2.81%)
Apr 05, 2016 4.949 5.067 4.880 4.919 291,017 -0.05(-0.99%)
Apr 04, 2016 5.284 5.363 4.900 4.969 318,188 -0.35(-6.67%)
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.