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

Titan International (NY: TWI )

8.120 -0.290 (-3.45%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2008 26.25 26.64 25.89 26.14 850,230 -0.14(-0.52%)
Aug 28, 2008 26.54 26.83 25.91 26.28 936,460 +0.27(+1.05%)
Aug 27, 2008 25.12 26.38 25.12 26.00 1,033,941 +0.78(+3.10%)
Aug 26, 2008 24.77 25.52 24.75 25.22 1,522,374 +0.45(+1.82%)
Aug 25, 2008 26.65 26.65 24.17 24.77 2,635,692 -1.76(-6.63%)
Aug 22, 2008 26.09 26.60 25.80 26.53 1,672,330 +0.63(+2.41%)
Aug 21, 2008 26.40 26.86 25.83 25.91 2,299,467 -1.44(-5.26%)
Aug 20, 2008 28.17 29.77 26.60 27.34 5,377,050 +0.90(+3.40%)
Aug 19, 2008 30.72 30.72 25.49 26.44 4,866,421 -3.92(-12.91%)
Aug 18, 2008 30.59 32.34 29.67 30.36 1,287,415 -0.57(-1.86%)
Aug 15, 2008 31.96 32.15 30.70 30.94 1,016,501 -0.79(-2.49%)
Aug 14, 2008 31.35 32.18 31.31 31.73 989,650 +0.21(+0.67%)
Aug 13, 2008 32.35 32.40 31.14 31.52 1,677,163 -0.81(-2.52%)
Aug 12, 2008 31.91 32.64 31.54 32.33 1,368,376 +0.66(+2.10%)
Aug 11, 2008 34.42 34.42 31.19 31.67 2,562,350 -3.15(-9.05%)
Aug 08, 2008 33.74 35.42 33.50 34.82 867,286 +1.25(+3.73%)
Aug 07, 2008 34.63 34.89 33.38 33.57 1,439,723 -1.20(-3.46%)
Aug 06, 2008 34.51 36.15 34.40 34.77 962,287 +0.36(+1.05%)
Aug 05, 2008 34.48 34.62 32.86 34.41 1,408,397 +0.89(+2.66%)
Aug 04, 2008 36.89 37.02 33.49 33.52 1,608,117 -2.46(-6.83%)
Aug 01, 2008 35.46 36.86 34.50 35.98 1,270,946 -0.16(-0.45%)
Jul 31, 2008 34.76 36.88 34.76 36.14 1,478,337 +0.67(+1.90%)
Jul 30, 2008 32.10 37.14 32.10 35.47 3,424,905 +5.60(+18.75%)
Jul 29, 2008 28.79 29.88 28.46 29.87 864,345 +1.45(+5.09%)
Jul 28, 2008 29.52 29.52 28.16 28.42 508,040 -0.73(-2.50%)
Jul 25, 2008 28.68 29.70 28.67 29.15 1,113,676 +0.70(+2.45%)
Jul 24, 2008 30.81 30.81 26.95 28.45 1,400,981 -2.30(-7.48%)
Jul 23, 2008 31.28 31.66 30.36 30.75 788,523 -0.52(-1.65%)
Jul 22, 2008 30.23 31.32 30.13 31.27 517,584 +0.93(+3.07%)
Jul 21, 2008 30.15 31.03 30.04 30.34 482,422 +0.42(+1.41%)
Jul 18, 2008 31.10 31.26 29.33 29.92 647,236 -1.15(-3.70%)
Jul 17, 2008 29.60 31.41 29.60 31.06 1,417,347 +1.34(+4.50%)
Jul 16, 2008 27.71 29.88 27.43 29.73 998,216 +2.18(+7.92%)
Jul 15, 2008 26.41 27.80 26.25 27.55 1,028,264 +0.90(+3.38%)
Jul 14, 2008 25.93 26.85 25.91 26.65 798,880 +1.11(+4.35%)
Jul 11, 2008 25.03 25.73 24.64 25.54 606,704 +0.13(+0.49%)
Jul 10, 2008 25.18 26.37 24.93 25.41 376,041 +0.24(+0.96%)
Jul 09, 2008 25.89 26.40 25.16 25.17 671,530 -0.76(-2.93%)
Jul 08, 2008 26.59 26.80 24.71 25.93 1,017,140 -0.79(-2.96%)
Jul 07, 2008 26.61 27.12 25.94 26.72 911,654 -5756.17(-99.54%)
Jul 03, 2008 5624 5818 5565 5783 6,363,936 +31.48(+0.55%)
Jul 02, 2008 5777 5854 5750 5751 5,419,549 -42.33(-0.73%)
Jul 01, 2008 5888 5920 5794 5794 4,676,417 -90.38(-1.54%)
Jun 30, 2008 5946 5947 5849 5884 5,005,277 -19.72(-0.33%)
Jun 27, 2008 5858 5933 5839 5904 5,746,620 -205.73(-3.37%)
Jun 26, 2008 6157 6182 6102 6110 4,885,854 -33.83(-0.55%)
Jun 25, 2008 6062 6143 6006 6143 5,302,939 +91.46(+1.51%)
Jun 24, 2008 6170 6201 6052 6052 4,919,098 -108.22(-1.76%)
Jun 23, 2008 6075 6192 6061 6160 4,589,726 -20.30(-0.33%)
Jun 20, 2008 6326 6326 6177 6180 5,280,947 -113.63(-1.81%)
Jun 19, 2008 6316 6341 6292 6294 4,586,402 -132.83(-2.07%)
Jun 18, 2008 6381 6455 6373 6427 4,382,079 +12.34(+0.19%)
Jun 17, 2008 6399 6416 6310 6415 4,533,467 +25.05(+0.39%)
Jun 16, 2008 6406 6435 6366 6390 4,584,356 +50.19(+0.79%)
Jun 13, 2008 6350 6383 6290 6339 5,431,824 +33.85(+0.54%)
Jun 12, 2008 6423 6426 6298 6305 6,288,754 -221.55(-3.39%)
Jun 11, 2008 6571 6588 6490 6527 5,011,670 -19.09(-0.29%)
Jun 10, 2008 6712 6728 6546 6546 5,307,287 -170.47(-2.54%)
Jun 09, 2008 6665 6723 6659 6717 4,543,952 -123.09(-1.80%)
Jun 06, 2008 6884 6890 6840 6840 5,232,871 +5.39(+0.08%)
Jun 05, 2008 6765 6840 6664 6834 5,186,841 +86.55(+1.28%)
Jun 04, 2008 6722 6754 6696 6748 4,424,529 +37.82(+0.56%)
Jun 03, 2008 6777 6799 6694 6710 4,935,976 -113.43(-1.66%)
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.