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: 7:00 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 (%)
Feb 27, 2009 4448 4456 4393 4418 3,135,784 +24.27(+0.55%)
Feb 26, 2009 4399 4448 4388 4394 3,661,858 +62.15(+1.43%)
Feb 25, 2009 4310 4354 4297 4332 2,903,633 -46.55(-1.06%)
Feb 24, 2009 4322 4386 4274 4378 2,928,791 +4371.53(+63414.64%)
Feb 23, 2009 7.392 7.549 6.884 6.894 235,015 -4421.48(-99.84%)
Feb 20, 2009 4376 4470 4335 4428 3,471,228 +29.82(+0.68%)
Feb 19, 2009 4357 4420 4330 4399 3,290,007 +6.45(+0.15%)
Feb 18, 2009 4471 4484 4376 4392 3,205,737 -97.28(-2.17%)
Feb 17, 2009 4504 4506 4474 4489 3,461,410 +122.07(+2.80%)
Feb 13, 2009 4480 4493 4367 4367 4,047,209 -107.10(-2.39%)
Feb 12, 2009 4350 4474 4350 4474 3,831,421 +48.75(+1.10%)
Feb 11, 2009 4424 4433 4392 4426 3,047,219 +30.81(+0.70%)
Feb 10, 2009 4461 4473 4395 4395 3,701,334 +4386.20(+50686.32%)
Feb 09, 2009 8.683 8.761 8.390 8.654 294,535 -4257.78(-99.80%)
Feb 06, 2009 4284 4324 4266 4266 2,910,792 -26.12(-0.61%)
Feb 05, 2009 4324 4324 4270 4293 3,117,989 +16.77(+0.39%)
Feb 04, 2009 4205 4292 4200 4276 2,985,244 +110.33(+2.65%)
Feb 03, 2009 4182 4190 4146 4165 2,454,261 +4157.30(+51040.25%)
Feb 02, 2009 7.578 8.243 7.402 8.145 363,158 +0.56(+7.35%)
Jan 30, 2009 8.116 8.214 7.549 7.588 0 -0.44(-5.48%)
Jan 29, 2009 8.566 8.566 7.695 8.028 319,797 -0.71(-8.17%)
Jan 28, 2009 8.223 8.751 8.223 8.742 425,906 +0.73(+9.16%)
Jan 27, 2009 7.686 8.194 7.686 8.008 321,679 +0.38(+5.00%)
Jan 26, 2009 8.018 8.018 7.275 7.627 410,255 -0.44(-5.45%)
Jan 23, 2009 7.343 8.624 7.334 8.067 377,617 +0.46(+6.04%)
Jan 22, 2009 7.891 8.096 7.392 7.607 378,703 -0.57(-6.94%)
Jan 21, 2009 7.304 8.233 7.060 8.174 372,056 +1.04(+14.52%)
Jan 20, 2009 7.627 7.627 6.933 7.138 590,196 -4217.75(-99.83%)
Jan 16, 2009 4254 4255 4220 4225 2,970,517 -196.25(-4.44%)
Jan 15, 2009 4438 4478 4421 4421 3,125,148 -10.64(-0.24%)
Jan 14, 2009 4344 4432 4325 4432 2,752,274 +76.71(+1.76%)
Jan 13, 2009 4388 4423 4333 4355 3,076,263 +4346.35(+49831.67%)
Jan 12, 2009 9.680 9.729 8.536 8.722 504,085 -4426.42(-99.80%)
Jan 09, 2009 4567 4583 4432 4435 4,048,437 -248.41(-5.30%)
Jan 08, 2009 4674 4711 4647 4684 4,772,709 +61.19(+1.32%)
Jan 07, 2009 4615 4649 4576 4622 4,434,810 +28.31(+0.62%)
Jan 06, 2009 4620 4672 4584 4594 3,709,107 +4583.95(+45382.04%)
Jan 05, 2009 8.986 11.20 8.976 10.10 819,587 +1.15(+12.90%)
Jan 02, 2009 8.077 9.133 8.077 8.947 0 -4478.26(-99.80%)
Dec 31, 2008 4364 4500 4364 4487 3,267,303 +169.05(+3.91%)
Dec 30, 2008 4331 4331 4284 4318 1,869,484 +4311.04(+60561.52%)
Dec 29, 2008 6.903 7.187 6.845 7.118 595,821 -4308.39(-99.84%)
Dec 26, 2008 4332 4336 4288 4316 2,261,997 -9.42(-0.22%)
Dec 25, 2008 4234 4341 4229 4325 3,147,651 +16.84(+0.39%)
Dec 24, 2008 4417 4423 4263 4308 3,327,236 -126.80(-2.86%)
Dec 23, 2008 4630 4646 4435 4435 4,423,770 +4427.83(+62719.10%)
Dec 22, 2008 7.324 7.402 6.825 7.060 444,361 -4583.56(-99.85%)
Dec 19, 2008 4571 4591 4523 4591 4,234,367 +45.75(+1.01%)
Dec 18, 2008 4602 4620 4526 4545 5,518,259 +30.44(+0.67%)
Dec 17, 2008 4469 4514 4432 4514 3,609,500 +3.10(+0.07%)
Dec 16, 2008 4502 4573 4486 4511 3,972,966 +4504.48(+65716.17%)
Dec 15, 2008 7.910 7.910 6.845 6.854 1,093,568 -4545.41(-99.85%)
Dec 12, 2008 4562 4590 4515 4552 5,570,007 -3.22(-0.07%)
Dec 11, 2008 4372 4555 4372 4555 5,232,722 +182.08(+4.16%)
Dec 10, 2008 4380 4424 4358 4373 4,657,149 +53.12(+1.23%)
Dec 09, 2008 4184 4326 4184 4320 3,852,288 +4311.65(+49937.70%)
Dec 08, 2008 6.502 8.722 6.483 8.634 1,106,351 -4151.91(-99.79%)
Dec 05, 2008 4251 4251 4116 4161 3,832,448 -51.13(-1.21%)
Dec 04, 2008 4250 4282 4194 4212 4,094,871 -48.62(-1.14%)
Dec 03, 2008 4215 4260 4197 4260 3,647,544 -157.87(-3.57%)
Dec 02, 2008 4338 4466 4320 4418 4,294,297 +4411.54(+66642.00%)
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.