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

Titan International (NY: TWI )

9.050 +0.490 (+5.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2019 3.610 3.809 3.580 3.610 359,639 -0.03(-0.82%)
Dec 30, 2019 3.470 3.759 3.470 3.639 343,446 +0.16(+4.73%)
Dec 27, 2019 3.545 3.584 3.445 3.475 220,351 -0.06(-1.69%)
Dec 26, 2019 3.535 3.684 3.505 3.535 122,344 -0.01(-0.28%)
Dec 24, 2019 3.654 3.684 3.485 3.545 135,384 -0.12(-3.26%)
Dec 23, 2019 3.634 3.774 3.555 3.664 338,428 +0.02(+0.55%)
Dec 20, 2019 3.664 3.719 3.505 3.644 1,624,415 +0.01(+0.27%)
Dec 19, 2019 3.714 3.724 3.558 3.634 308,205 -0.03(-0.82%)
Dec 18, 2019 3.555 3.694 3.535 3.664 256,937 +0.11(+3.08%)
Dec 17, 2019 3.535 3.624 3.469 3.555 405,947 +0.04(+1.13%)
Dec 16, 2019 3.216 3.659 3.216 3.515 703,725 +0.39(+12.42%)
Dec 13, 2019 3.345 3.435 3.097 3.126 487,706 -0.24(-7.10%)
Dec 12, 2019 3.266 3.435 3.226 3.365 542,608 +0.09(+2.74%)
Dec 11, 2019 3.166 3.306 3.156 3.276 292,034 +0.14(+4.44%)
Dec 10, 2019 2.957 3.136 2.897 3.136 435,151 +0.17(+5.70%)
Dec 09, 2019 2.897 3.007 2.897 2.967 287,450 +0.05(+1.71%)
Dec 06, 2019 2.758 2.987 2.758 2.917 554,896 +0.20(+7.33%)
Dec 05, 2019 2.758 2.808 2.579 2.718 340,316 -0.03(-1.09%)
Dec 04, 2019 2.838 2.917 2.738 2.748 277,784 -0.02(-0.72%)
Dec 03, 2019 2.738 2.858 2.569 2.768 425,981 +0.00(+0.00%)
Dec 02, 2019 2.927 2.927 2.748 2.768 242,895 -0.15(-5.12%)
Nov 29, 2019 2.967 3.007 2.887 2.917 102,341 -0.05(-1.68%)
Nov 27, 2019 3.037 3.077 2.912 2.967 230,093 -0.07(-2.30%)
Nov 26, 2019 3.067 3.176 2.987 3.037 634,300 -0.04(-1.29%)
Nov 25, 2019 2.947 3.146 2.895 3.077 355,648 +0.16(+5.46%)
Nov 22, 2019 2.917 3.027 2.822 2.917 195,243 +0.03(+1.03%)
Nov 21, 2019 2.897 2.907 2.778 2.887 240,607 -0.01(-0.34%)
Nov 20, 2019 2.957 3.027 2.838 2.897 369,109 -0.05(-1.69%)
Nov 19, 2019 2.987 3.047 2.942 2.947 279,766 -0.04(-1.33%)
Nov 18, 2019 3.057 3.077 2.942 2.987 337,605 -0.11(-3.54%)
Nov 15, 2019 3.097 3.186 3.067 3.097 322,994 +0.02(+0.65%)
Nov 14, 2019 3.166 3.189 2.977 3.077 358,881 -0.11(-3.44%)
Nov 13, 2019 3.266 3.395 3.166 3.186 536,681 -0.12(-3.61%)
Nov 12, 2019 3.027 3.425 3.017 3.306 1,042,605 +0.26(+8.50%)
Nov 11, 2019 2.728 3.057 2.728 3.047 535,206 +0.30(+10.87%)
Nov 08, 2019 2.987 2.987 2.708 2.748 293,567 -0.19(-6.44%)
Nov 07, 2019 2.519 2.937 2.519 2.937 419,198 +0.07(+2.43%)
Nov 06, 2019 2.987 2.987 2.773 2.868 313,700 -0.13(-4.32%)
Nov 05, 2019 2.987 3.107 2.967 2.997 258,820 +0.04(+1.35%)
Nov 04, 2019 2.967 3.012 2.907 2.957 249,567 +0.07(+2.41%)
Nov 01, 2019 2.708 2.972 2.708 2.887 442,008 +0.23(+8.61%)
Oct 31, 2019 2.718 2.738 2.584 2.658 260,356 -0.08(-2.91%)
Oct 30, 2019 2.838 2.859 2.668 2.738 229,226 -0.10(-3.51%)
Oct 29, 2019 2.997 3.007 2.768 2.838 426,726 -0.16(-5.32%)
Oct 28, 2019 2.937 3.047 2.907 2.997 249,871 +0.11(+3.79%)
Oct 25, 2019 2.698 2.897 2.659 2.887 184,195 +0.16(+5.84%)
Oct 24, 2019 2.828 2.848 2.668 2.728 208,575 -0.10(-3.52%)
Oct 23, 2019 2.778 2.838 2.708 2.828 159,613 +0.05(+1.79%)
Oct 22, 2019 2.698 2.838 2.649 2.778 155,267 +0.05(+1.82%)
Oct 21, 2019 2.748 2.848 2.688 2.728 220,827 +0.01(+0.37%)
Oct 18, 2019 2.629 2.748 2.629 2.718 220,251 +0.06(+2.25%)
Oct 17, 2019 2.688 2.748 2.634 2.658 268,441 -0.02(-0.74%)
Oct 16, 2019 2.688 2.878 2.639 2.678 354,186 +0.02(+0.75%)
Oct 15, 2019 2.549 2.718 2.469 2.658 287,114 +0.10(+3.89%)
Oct 14, 2019 2.579 2.619 2.519 2.559 228,936 -0.04(-1.53%)
Oct 11, 2019 2.320 2.634 2.320 2.599 329,723 +0.32(+13.97%)
Oct 10, 2019 2.240 2.317 2.240 2.280 287,309 +0.01(+0.44%)
Oct 09, 2019 2.300 2.379 2.260 2.270 260,110 +0.00(+0.00%)
Oct 08, 2019 2.539 2.559 2.270 2.270 396,905 -0.33(-12.64%)
Oct 07, 2019 2.569 2.673 2.539 2.599 238,512 -0.01(-0.38%)
Oct 04, 2019 2.579 2.614 2.539 2.609 206,893 +0.04(+1.55%)
Oct 03, 2019 2.559 2.653 2.420 2.569 338,322 +0.01(+0.39%)
Oct 02, 2019 2.499 2.589 2.410 2.559 433,568 +0.02(+0.78%)
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.