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

Titan International (NY: TWI )

8.270 +0.300 (+3.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 30, 2003 3539 3628 3527 3563 6,031,496 +10.05(+0.28%)
May 29, 2003 3517 3553 3498 3553 3,858,868 +53.68(+1.53%)
May 28, 2003 3549 3565 3499 3499 4,735,489 +18.22(+0.52%)
May 27, 2003 3491 3507 3477 3481 4,133,260 -11.31(-0.32%)
May 26, 2003 3436 3492 3436 3492 4,419,414 +90.76(+2.67%)
May 23, 2003 3360 3411 3355 3402 3,852,219 +61.18(+1.83%)
May 22, 2003 3292 3341 3273 3341 2,415,309 +42.75(+1.30%)
May 21, 2003 3323 3323 3295 3298 1,868,827 -27.34(-0.82%)
May 20, 2003 3287 3327 3280 3325 1,900,537 -3.29(-0.10%)
May 19, 2003 3332 3335 3311 3328 1,680,103 -21.87(-0.65%)
May 16, 2003 3410 3414 3350 3350 2,450,854 -37.13(-1.10%)
May 15, 2003 3386 3387 3354 3387 2,223,005 -7.71(-0.23%)
May 14, 2003 3386 3403 3377 3395 2,542,915 +5.09(+0.15%)
May 13, 2003 3379 3412 3379 3390 3,351,257 +57.54(+1.73%)
May 12, 2003 3335 3360 3320 3333 2,419,912 +13.17(+0.40%)
May 09, 2003 3281 3346 3281 3319 2,929,057 +41.40(+1.26%)
May 08, 2003 3327 3327 3278 3278 2,325,038 -66.22(-1.98%)
May 07, 2003 3327 3345 3299 3344 3,139,774 +43.38(+1.31%)
May 06, 2003 3293 3325 3290 3301 2,987,618 +14.33(+0.44%)
May 05, 2003 3259 3297 3243 3286 2,713,994 +11.19(+0.34%)
May 02, 2003 3231 3279 3213 3275 2,943,634 -9.78(-0.30%)
Apr 29, 2003 3274 3307 3240 3285 4,342,186 +47.57(+1.47%)
Apr 28, 2003 3227 3251 3163 3237 3,310,341 -73.55(-2.22%)
Apr 25, 2003 3339 3393 3309 3311 3,774,479 -110.59(-3.23%)
Apr 24, 2003 3549 3549 3411 3422 4,096,947 -148.59(-4.16%)
Apr 23, 2003 3607 3615 3556 3570 3,552,511 +6.91(+0.19%)
Apr 22, 2003 3615 3618 3563 3563 2,893,767 -71.97(-1.98%)
Apr 21, 2003 3638 3646 3605 3635 3,658,125 -7.96(-0.22%)
Apr 18, 2003 3624 3658 3624 3643 5,061,280 +71.67(+2.01%)
Apr 17, 2003 3593 3620 3570 3572 3,005,007 -33.36(-0.93%)
Apr 16, 2003 3552 3613 3552 3605 4,177,755 +95.20(+2.71%)
Apr 15, 2003 3515 3520 3493 3510 2,371,324 +21.73(+0.62%)
Apr 14, 2003 3551 3558 3486 3488 2,510,949 -55.21(-1.56%)
Apr 11, 2003 3558 3569 3536 3543 3,106,018 -8.57(-0.24%)
Apr 10, 2003 3548 3596 3545 3552 4,592,028 +3.10(+0.09%)
Apr 09, 2003 3550 3555 3527 3549 3,352,536 -11.78(-0.33%)
Apr 08, 2003 3566 3603 3554 3560 4,257,030 -18.28(-0.51%)
Apr 07, 2003 3524 3595 3503 3579 4,498,177 +170.06(+4.99%)
Apr 04, 2003 3437 3450 3408 3409 2,565,930 +36.62(+1.09%)
Apr 03, 2003 3394 3403 3359 3372 2,114,578 -20.37(-0.60%)
Apr 02, 2003 3344 3393 3344 3392 2,027,887 +12.82(+0.38%)
Apr 01, 2003 3474 3474 3368 3380 2,574,624 -150.96(-4.28%)
Mar 28, 2003 3494 3531 3494 3531 2,177,230 +14.22(+0.40%)
Mar 27, 2003 3545 3548 3511 3516 2,040,674 -2.17(-0.06%)
Mar 26, 2003 3499 3530 3499 3519 2,162,910 -56.19(-1.57%)
Mar 25, 2003 3613 3613 3573 3575 2,431,675 -22.35(-0.62%)
Mar 21, 2003 3585 3608 3524 3597 4,552,902 +65.84(+1.86%)
Mar 20, 2003 3546 3557 3516 3531 3,343,585 -19.28(-0.54%)
Mar 19, 2003 3523 3573 3510 3550 4,248,591 +142.13(+4.17%)
Mar 18, 2003 3474 3474 3408 3408 2,519,644 -16.42(-0.48%)
Mar 14, 2003 3379 3442 3362 3425 3,428,485 +39.76(+1.17%)
Mar 13, 2003 3344 3385 3327 3385 2,959,488 +52.95(+1.59%)
Mar 12, 2003 3341 3374 3317 3332 3,090,419 -46.57(-1.38%)
Mar 11, 2003 3418 3429 3370 3379 2,299,722 -60.57(-1.76%)
Mar 07, 2003 3475 3481 3430 3439 2,878,168 -16.17(-0.47%)
Mar 06, 2003 3486 3501 3451 3455 3,214,956 -63.80(-1.81%)
Mar 05, 2003 3505 3532 3501 3519 3,000,660 -21.12(-0.60%)
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.