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 (%)
Nov 30, 2005 4843 4854 4802 4802 4,594,074 -50.31(-1.04%)
Nov 29, 2005 4823 4859 4815 4852 4,865,652 +4838.50(+35864.38%)
Nov 28, 2005 13.59 13.64 13.45 13.49 170,439 -4766.59(-99.72%)
Nov 25, 2005 4789 4805 4774 4780 4,086,718 -9.09(-0.19%)
Nov 24, 2005 4767 4789 4751 4789 3,760,415 +50.31(+1.06%)
Nov 23, 2005 4764 4767 4732 4739 3,304,971 -34.59(-0.72%)
Nov 22, 2005 4795 4801 4766 4773 3,784,453 +4760.06(+35550.70%)
Nov 21, 2005 13.33 13.41 13.29 13.39 508,250 -4695.55(-99.72%)
Nov 18, 2005 4742 4742 4689 4709 3,517,221 -19.76(-0.42%)
Nov 17, 2005 4709 4755 4694 4729 3,808,491 +12.09(+0.26%)
Nov 16, 2005 4749 4750 4695 4717 3,474,516 -41.36(-0.87%)
Nov 15, 2005 4744 4764 4740 4758 3,438,714 +4744.99(+36548.26%)
Nov 14, 2005 13.10 13.11 12.66 12.98 667,566 -4670.49(-99.72%)
Nov 11, 2005 4683 4709 4671 4683 4,650,333 +13.54(+0.29%)
Nov 10, 2005 4571 4670 4570 4670 4,348,835 +94.97(+2.08%)
Nov 09, 2005 4588 4589 4564 4575 3,213,933 -8.42(-0.18%)
Nov 08, 2005 4619 4619 4569 4583 3,124,430 +4569.75(+33522.46%)
Nov 07, 2005 13.69 13.71 13.58 13.63 278,227 -4567.89(-99.70%)
Nov 04, 2005 4620 4621 4579 4582 3,549,954 -9.66(-0.21%)
Nov 03, 2005 4561 4591 4549 4591 3,597,007 +56.28(+1.24%)
Nov 02, 2005 4539 4559 4526 4535 3,844,292 +26.67(+0.59%)
Nov 01, 2005 4452 4516 4443 4508 4,002,585 +4494.36(+32411.66%)
Oct 31, 2005 13.84 14.02 13.77 13.87 163,918 +0.13(+0.91%)
Oct 28, 2005 13.76 13.93 13.54 13.74 268,765 +0.05(+0.40%)
Oct 27, 2005 13.92 13.93 13.58 13.69 350,085 -0.25(-1.80%)
Oct 26, 2005 13.96 14.16 13.93 13.94 277,715 -0.02(-0.17%)
Oct 25, 2005 14.04 14.04 13.89 13.96 539,193 -0.22(-1.54%)
Oct 24, 2005 13.90 14.21 13.88 14.18 2,308,672 +0.56(+4.14%)
Oct 21, 2005 13.41 13.69 13.36 13.62 2,234,640 +0.23(+1.75%)
Oct 20, 2005 13.49 13.49 13.37 13.38 187,701 -0.11(-0.81%)
Oct 19, 2005 13.37 13.49 13.27 13.49 452,374 +0.09(+0.64%)
Oct 18, 2005 13.41 13.47 13.37 13.41 335,381 -0.01(-0.06%)
Oct 17, 2005 13.47 13.48 13.26 13.41 996,682 -0.02(-0.17%)
Oct 14, 2005 13.46 13.47 13.37 13.44 1,203,946 +0.00(+0.00%)
Oct 13, 2005 13.46 13.52 13.42 13.44 1,056,138 -0.06(-0.46%)
Oct 12, 2005 13.69 13.76 13.45 13.50 5,266,115 +3.11(+29.97%)
Oct 11, 2005 10.50 10.75 10.35 10.39 189,619 -0.11(-1.04%)
Oct 10, 2005 10.39 10.56 10.38 10.50 161,617 +0.11(+1.05%)
Oct 07, 2005 10.36 10.51 10.32 10.39 178,750 +0.09(+0.83%)
Oct 06, 2005 10.39 10.44 10.28 10.30 212,634 -0.08(-0.75%)
Oct 05, 2005 10.48 10.52 10.35 10.38 305,206 -0.10(-0.97%)
Oct 04, 2005 10.74 10.74 10.46 10.48 246,261 -0.33(-3.04%)
Oct 03, 2005 10.67 10.81 10.64 10.81 155,096 +0.07(+0.65%)
Sep 30, 2005 10.71 10.82 10.64 10.74 176,704 +0.03(+0.29%)
Sep 29, 2005 10.76 10.80 10.64 10.71 136,812 -0.05(-0.51%)
Sep 28, 2005 10.82 10.88 10.75 10.76 409,541 +0.00(+0.00%)
Sep 27, 2005 11.03 11.03 10.70 10.76 203,683 -0.20(-1.85%)
Sep 26, 2005 10.85 10.96 10.77 10.96 99,987 +0.20(+1.82%)
Sep 23, 2005 10.75 10.84 10.66 10.77 168,266 -0.02(-0.15%)
Sep 22, 2005 11.08 11.08 10.70 10.79 239,996 -0.23(-2.06%)
Sep 21, 2005 11.09 11.09 10.93 11.01 166,603 -0.13(-1.12%)
Sep 20, 2005 11.14 11.23 11.12 11.14 119,295 +0.08(+0.71%)
Sep 19, 2005 11.21 11.21 10.96 11.06 110,216 -0.16(-1.46%)
Sep 16, 2005 11.38 11.40 11.21 11.22 219,538 -0.09(-0.76%)
Sep 15, 2005 11.12 11.34 11.03 11.31 176,449 +0.22(+1.97%)
Sep 14, 2005 11.34 11.34 11.04 11.09 93,083 -0.13(-1.19%)
Sep 13, 2005 11.39 11.39 11.21 11.22 79,530 -0.18(-1.58%)
Sep 12, 2005 11.22 11.40 11.14 11.40 172,357 +0.15(+1.32%)
Sep 09, 2005 11.03 11.27 10.95 11.25 207,391 +0.27(+2.42%)
Sep 08, 2005 10.99 11.11 10.93 10.99 189,874 +0.00(+0.00%)
Sep 07, 2005 10.71 10.99 10.66 10.99 202,788 +0.27(+2.55%)
Sep 06, 2005 10.61 10.71 10.44 10.71 194,605 -4772.62(-99.78%)
Sep 02, 2005 4756 4783 4752 4783 3,789,823 +4772.54(+44251.28%)
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.