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

Titan International (NY: TWI )

8.255 -0.155 (-1.84%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 20, 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%)
Mar 04, 2003 3506 3556 3498 3540 3,113,690 +54.75(+1.57%)
Feb 27, 2003 3502 3516 3470 3486 3,380,154 +1.83(+0.05%)
Feb 26, 2003 3566 3566 3484 3484 3,394,986 -121.11(-3.36%)
Feb 25, 2003 3587 3608 3550 3605 3,178,132 +45.75(+1.29%)
Feb 21, 2003 3563 3603 3536 3559 4,304,083 -0.10(-0.00%)
Feb 20, 2003 3652 3654 3559 3559 4,648,031 -42.61(-1.18%)
Feb 19, 2003 3674 3674 3594 3602 4,539,349 -78.03(-2.12%)
Feb 18, 2003 3621 3682 3608 3680 4,477,975 +154.17(+4.37%)
Feb 14, 2003 3611 3629 3526 3526 4,203,072 -91.44(-2.53%)
Feb 13, 2003 3597 3649 3592 3617 4,534,746 +4.61(+0.13%)
Feb 12, 2003 3670 3679 3608 3612 4,365,968 -19.47(-0.54%)
Feb 11, 2003 3673 3688 3619 3632 4,273,908 -148.37(-3.92%)
Feb 07, 2003 3891 3891 3780 3780 6,154,243 +3779.58(+514111.02%)
Feb 05, 2003 0.7352 0.7430 0.7352 0.7352 105,358 -0.01(-1.05%)
Feb 04, 2003 0.7743 0.7743 0.7352 0.7430 603,763 -0.03(-4.04%)
Feb 03, 2003 0.8603 0.8603 0.7665 0.7743 129,651 -0.08(-9.17%)
Jan 31, 2003 0.8838 0.9229 0.8525 0.8525 85,539 -0.01(-0.91%)
Jan 30, 2003 0.8994 0.8994 0.8525 0.8603 226,826 -3888.18(-99.98%)
Jan 28, 2003 3939 3954 3866 3889 7,389,899 -83.06(-2.09%)
Jan 24, 2003 3938 3991 3938 3972 9,756,621 +66.89(+1.71%)
Jan 23, 2003 3876 3905 3837 3905 7,545,379 +37.07(+0.96%)
Jan 22, 2003 3889 3935 3865 3868 8,364,462 -4.03(-0.10%)
Jan 21, 2003 3813 3872 3813 3872 5,917,443 +6.05(+0.16%)
Jan 17, 2003 3927 3975 3866 3866 9,610,859 -58.20(-1.48%)
Jan 16, 2003 3942 3942 3873 3924 8,187,245 +19.78(+0.51%)
Jan 15, 2003 3922 3955 3899 3905 8,668,006 +0.90(+0.02%)
Jan 14, 2003 3829 3911 3829 3904 7,455,364 +138.85(+3.69%)
Jan 10, 2003 3780 3807 3753 3765 8,572,109 -18.15(-0.48%)
Jan 09, 2003 3694 3801 3694 3783 8,029,975 +106.25(+2.89%)
Jan 08, 2003 3723 3735 3672 3677 7,271,243 +8.78(+0.24%)
Jan 07, 2003 3640 3684 3626 3668 6,027,916 +129.03(+3.65%)
Jan 03, 2003 3489 3561 3466 3539 4,260,354 +52.50(+1.51%)
Dec 31, 2002 3526 3530 3477 3486 0 -85.74(-2.40%)
Dec 27, 2002 3528 3572 3490 3572 0 +64.87(+1.85%)
Dec 26, 2002 3553 3567 3506 3507 0 -46.98(-1.32%)
Dec 25, 2002 3591 3608 3550 3554 0 -22.11(-0.62%)
Dec 24, 2002 3604 3619 3566 3576 0 +18.41(+0.52%)
Dec 20, 2002 3518 3591 3505 3558 0 +10.40(+0.29%)
Dec 19, 2002 3572 3583 3533 3548 0 -7.57(-0.21%)
Dec 18, 2002 3619 3624 3555 3555 0 -28.50(-0.80%)
Dec 17, 2002 3562 3591 3549 3584 0 -68.55(-1.88%)
Dec 13, 2002 3686 3704 3616 3652 0 -23.23(-0.63%)
Dec 12, 2002 3743 3780 3673 3675 0 -43.49(-1.17%)
Dec 11, 2002 3732 3739 3690 3719 0 -53.70(-1.42%)
Dec 10, 2002 3774 3807 3762 3773 0 +53.40(+1.44%)
Dec 06, 2002 3695 3731 3690 3719 0 +21.83(+0.59%)
Dec 05, 2002 3723 3735 3697 3697 0 -51.97(-1.39%)
Dec 04, 2002 3663 3758 3656 3749 0 +86.62(+2.36%)
Dec 03, 2002 3641 3663 3608 3663 0 +55.20(+1.53%)
Nov 29, 2002 3675 3685 3607 3607 0 -15.98(-0.44%)
Nov 28, 2002 3630 3644 3589 3623 0 -35.08(-0.96%)
Nov 27, 2002 3693 3732 3659 3659 0 -35.41(-0.96%)
Nov 26, 2002 3700 3700 3645 3694 0 +112.40(+3.14%)
Nov 22, 2002 3693 3695 3577 3582 0 -57.92(-1.59%)
Nov 21, 2002 3693 3705 3627 3639 0 -57.09(-1.54%)
Nov 20, 2002 3742 3753 3691 3697 0 -50.14(-1.34%)
Nov 19, 2002 3776 3803 3744 3747 0 +97.80(+2.68%)
Nov 15, 2002 3676 3708 3649 3649 0 -4.86(-0.13%)
Nov 14, 2002 3674 3695 3625 3654 0 -3.67(-0.10%)
Nov 13, 2002 3600 3667 3600 3657 0 +9.24(+0.25%)
Nov 12, 2002 3747 3750 3648 3648 0 -72.99(-1.96%)
Nov 08, 2002 3721 3754 3705 3721 0 +25.53(+0.69%)
Nov 07, 2002 3585 3701 3561 3696 0 +124.54(+3.49%)
Nov 06, 2002 3622 3622 3561 3571 0 -13.75(-0.38%)
Nov 05, 2002 3597 3618 3556 3585 0 +3.55(+0.10%)
Nov 01, 2002 3556 3602 3551 3581 0 +62.89(+1.79%)
Oct 31, 2002 3549 3593 3479 3518 0 -43.33(-1.22%)
Oct 30, 2002 3600 3613 3552 3562 0 -36.95(-1.03%)
Oct 29, 2002 3622 3662 3599 3599 0 +20.78(+0.58%)
Oct 24, 2002 3607 3624 3553 3578 0 -11.79(-0.33%)
Oct 23, 2002 3428 3592 3404 3590 0 +159.09(+4.64%)
Oct 22, 2002 3529 3548 3411 3431 0 -60.26(-1.73%)
Oct 21, 2002 3477 3511 3456 3491 0 +4.18(+0.12%)
Oct 18, 2002 3420 3493 3410 3487 0 +138.71(+4.14%)
Oct 17, 2002 3271 3362 3267 3348 0 +44.96(+1.36%)
Oct 16, 2002 3323 3324 3250 3303 0 +71.84(+2.22%)
Oct 15, 2002 3113 3232 3112 3231 0 +172.44(+5.64%)
Oct 14, 2002 3039 3066 3009 3059 0 +47.66(+1.58%)
Oct 11, 2002 3138 3140 3008 3011 0 -89.34(-2.88%)
Oct 08, 2002 3053 3110 3030 3100 0 +31.47(+1.03%)
Oct 07, 2002 3144 3144 3058 3069 0 -112.43(-3.53%)
Oct 04, 2002 3150 3205 3139 3181 0 -6.40(-0.20%)
Oct 03, 2002 3237 3238 3186 3188 0 -74.91(-2.30%)
Oct 02, 2002 3321 3332 3263 3263 0 +7.03(+0.22%)
Oct 01, 2002 3243 3303 3241 3256 0 -22.71(-0.69%)
Sep 30, 2002 3243 3278 3193 3278 0 -13.29(-0.40%)
Sep 27, 2002 3316 3347 3287 3292 0 -10.50(-0.32%)
Sep 26, 2002 3335 3353 3300 3302 0 +28.37(+0.87%)
Sep 25, 2002 3345 3353 3228 3274 0 -78.98(-2.36%)
Sep 24, 2002 3366 3407 3342 3353 0 -32.43(-0.96%)
Sep 23, 2002 3460 3480 3385 3385 0 -78.87(-2.28%)
Sep 20, 2002 3457 3471 3417 3464 0 -48.54(-1.38%)
Sep 19, 2002 3521 3553 3500 3513 0 +6.77(+0.19%)
Sep 18, 2002 3544 3551 3496 3506 0 -118.26(-3.26%)
Sep 17, 2002 3503 3624 3491 3624 0 +138.20(+3.96%)
Sep 16, 2002 3581 3582 3481 3486 0 -96.21(-2.69%)
Sep 13, 2002 3590 3608 3577 3582 0 -52.55(-1.45%)
Sep 12, 2002 3639 3666 3605 3635 0 -10.29(-0.28%)
Sep 11, 2002 3669 3682 3636 3645 0 -5.85(-0.16%)
Sep 10, 2002 3555 3651 3537 3651 0 +105.37(+2.97%)
Sep 09, 2002 3501 3545 3472 3545 0 -0.68(-0.02%)
Sep 04, 2002 3519 3594 3512 3546 0 -42.17(-1.18%)
Sep 03, 2002 3640 3650 3580 3588 0 -44.20(-1.22%)
Sep 02, 2002 3720 3720 3632 3632 0 -94.13(-2.53%)
Aug 30, 2002 3764 3764 3724 3727 0 -27.92(-0.74%)
Aug 29, 2002 3731 3762 3713 3755 0 +8.61(+0.23%)
Aug 28, 2002 3789 3800 3735 3746 0 -69.78(-1.83%)
Aug 27, 2002 3870 3878 3813 3816 0 -44.64(-1.16%)
Aug 26, 2002 3859 3871 3832 3860 0 -25.75(-0.66%)
Aug 23, 2002 3915 3934 3883 3886 0 +9.67(+0.25%)
Aug 22, 2002 3853 3902 3839 3876 0 +53.73(+1.41%)
Aug 21, 2002 3822 3838 3798 3823 0 -24.62(-0.64%)
Aug 20, 2002 3871 3874 3838 3847 0 +24.45(+0.64%)
Aug 19, 2002 3862 3871 3813 3823 0 -24.26(-0.63%)
Aug 16, 2002 3894 3894 3829 3847 0 -9.74(-0.25%)
Aug 15, 2002 3884 3917 3854 3857 0 +34.45(+0.90%)
Aug 14, 2002 3745 3822 3745 3822 0 +54.35(+1.44%)
Aug 13, 2002 3789 3791 3758 3768 0 -26.70(-0.70%)
Aug 12, 2002 3798 3829 3773 3795 0 +0.50(+0.01%)
Aug 09, 2002 3756 3803 3743 3794 0 +118.26(+3.22%)
Aug 08, 2002 3704 3726 3658 3676 0 -16.04(-0.43%)
Aug 07, 2002 3673 3704 3664 3692 0 +116.05(+3.25%)
Aug 06, 2002 3525 3621 3525 3576 0 -50.30(-1.39%)
Aug 05, 2002 3664 3705 3617 3626 0 -222.29(-5.78%)
Aug 02, 2002 3792 3849 3759 3849 0 +3.36(+0.09%)
Aug 01, 2002 3850 3887 3841 3845 0 -18.60(-0.48%)
Jul 31, 2002 3916 3916 3854 3864 0 -50.57(-1.29%)
Jul 30, 2002 3889 3926 3861 3914 0 +114.65(+3.02%)
Jul 29, 2002 3775 3846 3751 3800 0 +2.43(+0.06%)
Jul 26, 2002 3834 3845 3776 3797 0 -148.39(-3.76%)
Jul 25, 2002 4039 4045 3944 3946 0 +4.37(+0.11%)
Jul 24, 2002 3963 3998 3910 3941 0 -93.66(-2.32%)
Jul 23, 2002 3923 4035 3895 4035 0 +90.52(+2.29%)
Jul 22, 2002 3961 3980 3913 3944 0 -92.62(-2.29%)
Jul 19, 2002 4042 4060 4015 4037 0 -62.72(-1.53%)
Jul 18, 2002 4112 4157 4082 4100 0 -6.81(-0.17%)
Jul 17, 2002 4124 4159 4069 4107 0 -52.55(-1.26%)
Jul 16, 2002 4256 4270 4154 4159 0 -58.65(-1.39%)
Jul 15, 2002 4245 4255 4201 4218 0 -18.37(-0.43%)
Jul 12, 2002 4135 4239 4135 4236 0 +167.29(+4.11%)
Jul 11, 2002 4038 4127 4037 4069 0 -46.47(-1.13%)
Jul 10, 2002 4157 4170 4106 4115 0 -98.94(-2.35%)
Jul 09, 2002 4186 4214 4153 4214 0 +8.34(+0.20%)
Jul 08, 2002 4184 4237 4164 4206 0 +95.90(+2.33%)
Jul 05, 2002 4025 4110 3997 4110 0 +97.32(+2.43%)
Jul 04, 2002 3961 4016 3930 4013 0 +64.90(+1.64%)
Jul 03, 2002 3834 3953 3760 3948 0 +41.25(+1.06%)
Jul 02, 2002 3818 3915 3818 3907 0 +20.14(+0.52%)
Jul 01, 2002 4008 4008 3870 3886 0 -144.21(-3.58%)
Jun 28, 2002 4023 4052 3996 4031 0 +64.09(+1.62%)
Jun 27, 2002 4024 4046 3948 3967 0 -40.10(-1.00%)
Jun 26, 2002 4087 4093 3984 4007 0 -150.95(-3.63%)
Jun 25, 2002 4239 4249 4144 4158 0 -53.84(-1.28%)
Jun 24, 2002 4255 4276 4193 4211 0 -59.16(-1.39%)
Jun 21, 2002 4206 4314 4190 4271 0 +11.54(+0.27%)
Jun 20, 2002 4172 4259 4117 4259 0 +36.19(+0.86%)
Jun 19, 2002 4327 4353 4214 4223 0 -107.08(-2.47%)
Jun 18, 2002 4399 4399 4314 4330 0 -1.09(-0.03%)
Jun 17, 2002 4372 4396 4326 4331 0 -19.01(-0.44%)
Jun 14, 2002 4332 4368 4329 4350 0 -0.09(-0.00%)
Jun 13, 2002 4269 4364 4268 4350 0 +126.91(+3.01%)
Jun 12, 2002 4208 4241 4190 4223 0 -4.27(-0.10%)
Jun 11, 2002 4330 4333 4217 4228 0 -73.45(-1.71%)
Jun 10, 2002 4284 4317 4257 4301 0 +51.86(+1.22%)
Jun 07, 2002 4280 4320 4242 4249 0 -123.57(-2.83%)
Jun 06, 2002 4390 4424 4363 4373 0 -6.57(-0.15%)
Jun 05, 2002 4367 4400 4354 4379 0 +56.02(+1.30%)
Jun 04, 2002 4258 4329 4258 4323 0 -33.85(-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.