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 29, 2009 8.556 8.839 8.438 8.839 609,320 +0.34(+4.03%)
May 28, 2009 8.742 8.800 8.174 8.497 373,809 -0.08(-0.91%)
May 27, 2009 9.231 9.231 8.478 8.575 503,369 -0.56(-6.10%)
May 26, 2009 8.497 9.182 8.262 9.133 483,017 -6578.66(-99.86%)
May 22, 2009 6503 6631 6503 6588 7,546,248 +18.07(+0.28%)
May 21, 2009 6542 6596 6503 6570 7,722,151 +14.85(+0.23%)
May 20, 2009 6560 6591 6445 6555 8,180,113 +46.97(+0.72%)
May 19, 2009 6600 6634 6474 6508 9,021,381 +76.05(+1.18%)
May 18, 2009 6372 6432 6314 6432 7,109,763 +6424.26(+84665.56%)
May 15, 2009 7.549 7.715 7.343 7.588 650,023 +0.01(+0.13%)
May 14, 2009 6.884 7.734 6.854 7.578 616,479 +0.73(+10.71%)
May 13, 2009 7.695 7.695 6.757 6.845 801,382 -1.05(-13.26%)
May 12, 2009 8.116 8.634 7.637 7.891 469,313 -0.22(-2.77%)
May 11, 2009 8.556 9.074 7.764 8.116 983,421 -0.56(-6.43%)
May 08, 2009 7.148 9.172 7.001 8.673 1,631,195 +1.70(+24.40%)
May 07, 2009 6.718 7.334 6.718 6.972 586,003 +0.38(+5.79%)
May 06, 2009 6.649 6.766 6.473 6.590 583,548 +0.07(+1.05%)
May 05, 2009 6.757 6.845 6.317 6.522 585,287 -0.28(-4.17%)
May 04, 2009 6.190 6.845 6.111 6.806 876,857 +0.74(+12.26%)
May 01, 2009 5.984 6.248 5.916 6.062 633,338 +0.15(+2.48%)
Apr 30, 2009 6.307 6.561 5.867 5.916 769,269 -0.29(-4.72%)
Apr 29, 2009 6.092 6.522 6.062 6.209 831,551 +0.21(+3.42%)
Apr 28, 2009 6.072 6.238 6.004 6.004 468,904 -0.18(-2.85%)
Apr 27, 2009 6.297 6.395 6.053 6.180 293,410 -0.31(-4.82%)
Apr 24, 2009 6.375 6.649 6.014 6.493 675,284 +0.27(+4.40%)
Apr 23, 2009 6.815 6.845 5.965 6.219 821,529 -0.58(-8.49%)
Apr 22, 2009 6.659 7.422 6.600 6.796 408,565 -0.04(-0.57%)
Apr 21, 2009 6.551 6.982 6.463 6.835 500,199 +0.26(+4.02%)
Apr 20, 2009 7.500 7.500 6.532 6.571 295,046 -1.15(-14.94%)
Apr 17, 2009 7.197 7.783 6.884 7.725 588,559 +0.56(+7.78%)
Apr 16, 2009 6.845 7.255 6.581 7.167 638,774 +0.35(+5.16%)
Apr 15, 2009 6.483 6.835 6.307 6.815 431,474 +0.33(+5.13%)
Apr 14, 2009 6.502 6.933 6.375 6.483 488,131 -0.15(-2.21%)
Apr 13, 2009 6.698 6.747 6.238 6.630 329,204 -5535.40(-99.88%)
Apr 09, 2009 5410 5542 5404 5542 7,161,511 +219.26(+4.12%)
Apr 08, 2009 5412 5484 5314 5323 7,640,131 -130.33(-2.39%)
Apr 07, 2009 5376 5453 5363 5453 6,089,933 +20.17(+0.37%)
Apr 06, 2009 5467 5499 5399 5433 7,438,252 +26.00(+0.48%)
Apr 03, 2009 5418 5444 5361 5407 8,726,845 +54.61(+1.02%)
Apr 02, 2009 5308 5356 5281 5352 8,015,664 +155.80(+3.00%)
Apr 01, 2009 5155 5223 5155 5197 5,351,139 +101.31(+1.99%)
Mar 31, 2009 5099 5169 5080 5095 5,143,124 +4.68(+0.09%)
Mar 30, 2009 5244 5244 5052 5091 6,277,904 -180.55(-3.43%)
Mar 27, 2009 5347 5347 5249 5271 7,466,683 +4.05(+0.08%)
Mar 26, 2009 5256 5303 5217 5267 7,506,370 +39.29(+0.75%)
Mar 25, 2009 5132 5247 5111 5228 7,160,290 +101.89(+1.99%)
Mar 24, 2009 5122 5148 5090 5126 6,759,190 +115.38(+2.30%)
Mar 23, 2009 4911 5010 4905 5010 4,652,849 +158.95(+3.28%)
Mar 20, 2009 4948 4957 4852 4852 5,266,465 -72.66(-1.48%)
Mar 19, 2009 4978 5012 4924 4924 6,264,001 -11.35(-0.23%)
Mar 18, 2009 4962 4971 4910 4936 5,732,200 +6.01(+0.12%)
Mar 17, 2009 4888 4939 4845 4930 5,558,547 +68.52(+1.41%)
Mar 16, 2009 4831 4881 4806 4861 5,362,189 +72.29(+1.51%)
Mar 13, 2009 4737 4814 4723 4789 6,111,620 +139.57(+3.00%)
Mar 12, 2009 4676 4689 4638 4649 4,425,197 -5.19(-0.11%)
Mar 11, 2009 4684 4692 4643 4654 5,842,856 +86.96(+1.90%)
Mar 10, 2009 4504 4585 4504 4567 4,586,169 +41.83(+0.92%)
Mar 09, 2009 4541 4557 4476 4526 4,027,574 -8.76(-0.19%)
Mar 06, 2009 4526 4574 4497 4534 5,132,288 +93.66(+2.11%)
Mar 05, 2009 4344 4449 4331 4441 4,221,886 +103.72(+2.39%)
Mar 04, 2009 4268 4337 4232 4337 3,590,679 +9.30(+0.21%)
Mar 03, 2009 4428 4428 4311 4328 3,995,461 +4322.81(+89855.97%)
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.