Advertisement
U.S. markets closed

Titan International, Inc. (TWI)

NYSE - NYSE Delayed Price. Currency in USD
12.460.00 (0.00%)
At close: 04:00PM EDT
12.46 +0.01 (+0.09%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.4612.5712.4112.4612.46231,565
Mar 27, 202412.2912.4612.2912.4612.46233,600
Mar 26, 202412.3412.4212.2012.2412.24234,100
Mar 25, 202412.5312.5312.2512.2612.26174,700
Mar 22, 202412.9012.9412.4812.4812.48203,100
Mar 21, 202412.6712.9512.5712.8212.82366,300
Mar 20, 202412.3112.7112.2612.5912.59263,800
Mar 19, 202412.3512.4912.3012.3712.37242,900
Mar 18, 202412.4712.5612.2912.4012.40248,200
Mar 15, 202412.2312.4812.2312.4212.42754,100
Mar 14, 202412.5012.5012.1812.2612.26255,400
Mar 13, 202412.4812.6712.4312.5112.51299,300
Mar 12, 202412.5212.5912.3912.5312.53231,500
Mar 11, 202412.6512.6912.4012.5512.55280,800
Mar 08, 202413.1213.1712.5612.6912.69389,400
Mar 07, 202412.5813.0112.5813.0113.01402,700
Mar 06, 202412.7612.7612.4012.4212.42330,600
Mar 05, 202412.4012.7312.4012.5912.59345,000
Mar 04, 202412.6712.8712.4012.4312.43407,400
Mar 01, 202412.9613.3612.5112.6112.61749,600
Feb 29, 202414.1514.1512.5612.7612.76728,400
Feb 28, 202414.0314.2814.0214.1514.15200,700
Feb 27, 202414.0114.2014.0114.1014.10167,800
Feb 26, 202414.0414.0813.8813.9313.93246,800
Feb 23, 202413.9214.2313.8314.1414.14228,200
Feb 22, 202414.2414.2513.9213.9613.96226,400
Feb 21, 202414.1014.2414.0214.2414.24197,000
Feb 20, 202414.0114.1413.8814.1014.10252,700
Feb 16, 202414.1814.4313.9014.2514.25329,400
Feb 15, 202414.1014.5013.9314.3714.37405,900
Feb 14, 202414.0414.0413.8013.9913.99216,600
Feb 13, 202414.0614.1313.5913.7813.78320,600
Feb 12, 202414.0514.7314.0514.6014.60277,800
Feb 09, 202414.2214.2613.7213.9713.97284,700
Feb 08, 202413.9914.2713.7214.2414.24299,400
Feb 07, 202414.6014.6013.9914.0014.00297,500
Feb 06, 202414.4514.7114.4114.5714.57209,300
Feb 05, 202414.7514.8314.3114.4114.41211,000
Feb 02, 202414.7215.1214.6514.9414.94172,300
Feb 01, 202414.9215.0614.5514.9314.93241,200
Jan 31, 202415.1015.3314.7614.7614.76256,100
Jan 30, 202414.9715.3314.9015.1015.10234,400
Jan 29, 202415.0115.1814.8715.1215.12204,000
Jan 26, 202415.1415.2114.8815.0415.04193,200
Jan 25, 202414.8715.0814.7915.0015.00292,000
Jan 24, 202414.8314.9114.5514.6814.68162,200
Jan 23, 202414.8614.9014.5814.6114.61286,000
Jan 22, 202414.4414.7014.3814.5714.57381,700
Jan 19, 202414.2414.4614.0814.3314.33225,000
Jan 18, 202413.8314.2313.7914.2214.22275,100
Jan 17, 202413.5613.8313.5513.7013.70215,800
Jan 16, 202413.9514.0813.8113.8613.86177,700
Jan 12, 202414.2914.3114.0214.0614.06200,100
Jan 11, 202414.0714.1513.8814.0514.05297,200
Jan 10, 202413.9914.1313.7314.1014.10292,800
Jan 09, 202414.2814.2814.0614.0714.07267,800
Jan 08, 202414.5314.6114.3914.5314.53153,700
Jan 05, 202414.4714.7414.4714.5614.56339,100
Jan 04, 202414.7014.7214.4214.5914.59301,600
Jan 03, 202414.6714.7714.4514.5914.59291,600
Jan 02, 202414.8215.0014.7414.8614.86354,700
Dec 29, 202315.0015.0414.7514.8814.88277,500
Dec 28, 202315.0015.1014.9715.0115.01178,300
Dec 27, 202315.0915.1314.9115.1115.11199,200
Dec 26, 202315.0215.1914.9515.0415.04160,700
Dec 22, 202314.9515.2214.9415.0015.00186,400
Dec 21, 202314.8114.9714.7714.9314.93226,200
Dec 20, 202314.9515.2314.6514.6814.68349,500
Dec 19, 202314.6215.0114.4414.9514.95361,000
Dec 18, 202314.7414.8914.4714.5114.51321,400
Dec 15, 202315.1115.1414.5914.6114.613,384,200
Dec 14, 202314.4315.1614.3714.9614.96414,700
Dec 13, 202313.7714.2513.4514.1614.16388,300
Dec 12, 202313.8213.8213.5213.7213.72267,200
Dec 11, 202313.8713.9513.6613.7713.77268,800
Dec 08, 202313.6413.9313.6413.8713.87269,200
Dec 07, 202313.6513.7613.5413.6313.63218,700
Dec 06, 202313.6314.0313.6013.6413.64269,800
Dec 05, 202313.7313.8613.5213.5713.57279,000
Dec 04, 202313.3313.7813.3313.7713.77286,100
Dec 01, 202313.0513.5413.0513.4913.49404,200
Nov 30, 202313.0413.2012.8613.0713.07353,200
Nov 29, 202313.1113.2212.8112.9412.94338,900
Nov 28, 202313.3813.3813.0013.0013.00228,800
Nov 27, 202313.2713.3613.0613.3513.35318,600
Nov 24, 202313.1413.4413.1413.4113.41117,200
Nov 22, 202312.9313.2912.7013.1213.12449,700
Nov 21, 202313.4713.4913.0713.0713.07370,400
Nov 20, 202313.3313.6713.2613.5013.50249,700
Nov 17, 202313.2713.4513.1213.4013.40402,200
Nov 16, 202313.3513.3913.0113.0813.08191,300
Nov 15, 202313.4013.6213.2813.3713.37221,000
Nov 14, 202313.0113.3212.9813.3013.30324,700
Nov 13, 202312.4112.7612.4112.6512.65362,000
Nov 10, 202312.5212.7312.4112.5312.53233,700
Nov 09, 202312.6412.6412.2512.4012.40300,300
Nov 08, 202312.4512.5012.2512.4612.46209,900
Nov 07, 202312.3212.4012.0212.3912.39319,400
Nov 06, 202312.2212.5112.1112.5012.50312,600
Nov 03, 202312.1012.5512.0212.1512.15413,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...