TWI - Titan International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201711.2011.6811.1511.6311.63362,700
Nov 21, 201711.1511.2011.0211.0911.09197,900
Nov 20, 201711.1311.3411.0011.1411.14160,800
Nov 17, 201710.8511.2410.7511.1311.13174,900
Nov 16, 201710.9011.1310.8610.9510.95167,200
Nov 15, 201710.9011.0510.7210.8810.88245,200
Nov 14, 201710.8211.0710.8010.9810.98155,000
Nov 13, 201710.9411.1710.9010.9810.98216,500
Nov 10, 201711.1211.3310.9611.0311.03163,500
Nov 09, 201711.1511.4011.0811.1711.17161,600
Nov 08, 201711.2111.4511.0211.3811.38258,500
Nov 07, 201711.5211.5211.1111.2611.26302,000
Nov 06, 201711.2611.8811.2111.5511.55359,600
Nov 03, 201711.2211.3011.0511.1811.18382,600
Nov 02, 201710.1711.8410.1011.3011.30721,300
Nov 01, 20179.8910.049.649.769.76252,100
Oct 31, 20179.549.859.529.749.74210,900
Oct 30, 20179.789.829.459.499.49302,600
Oct 27, 20179.939.969.699.909.90143,600
Oct 26, 20179.8910.149.839.999.99206,300
Oct 25, 20179.809.869.509.769.76198,500
Oct 24, 20179.7910.079.799.909.90183,200
Oct 23, 20179.739.829.529.689.68153,000
Oct 20, 20179.559.759.489.709.70152,800
Oct 19, 20179.539.639.339.439.43165,900
Oct 18, 20179.579.709.449.659.65165,900
Oct 17, 20179.679.739.509.519.5192,200
Oct 16, 20179.659.759.609.669.66174,500
Oct 13, 20179.989.989.589.669.66222,700
Oct 12, 20179.859.939.759.809.80203,900
Oct 11, 20179.9910.139.879.929.92278,000
Oct 10, 20179.8610.049.859.999.99172,500
Oct 09, 20179.9710.039.769.849.84146,900
Oct 06, 201710.2010.209.879.909.90153,800
Oct 05, 201710.1710.2810.1210.1710.17131,900
Oct 04, 201710.2310.4110.1410.1710.17135,100
Oct 03, 201710.3310.4410.0710.2310.23324,900
Oct 02, 201710.1710.4210.1610.3210.32308,100
Sep 29, 20179.9710.259.9710.1510.15254,400
Sep 28, 20179.8010.039.5710.0110.01180,700
Sep 28, 20170.005 Dividend
Sep 27, 20179.819.909.509.819.81385,500
Sep 26, 201710.5310.579.629.659.65692,600
Sep 25, 201710.6810.8510.4810.5810.57392,700
Sep 22, 201710.5110.7710.5110.7510.74241,900
Sep 21, 201710.4010.5210.3810.4910.48164,800
Sep 20, 201710.1010.5110.1010.4310.42346,300
Sep 19, 201710.2010.2610.0210.1310.12229,500
Sep 18, 20179.9010.269.9010.1710.16307,800
Sep 15, 20179.759.929.459.869.85621,400
Sep 14, 20179.519.769.419.749.74303,800
Sep 13, 20179.149.489.079.459.45324,700
Sep 12, 20179.019.308.929.149.14237,700
Sep 11, 20178.728.928.688.928.92206,300
Sep 08, 20178.738.828.568.738.73238,600
Sep 07, 20178.698.858.628.798.79293,500
Sep 06, 20178.698.798.588.638.63176,500
Sep 05, 20178.608.878.588.598.59323,800
Sep 01, 20178.618.648.508.618.61216,400
Aug 31, 20178.538.748.508.588.58354,900
Aug 30, 20178.378.558.348.498.49205,700
Aug 29, 20178.258.488.198.408.40212,400
Aug 28, 20178.378.418.258.368.36329,600
Aug 25, 20178.138.458.048.338.33467,200
Aug 24, 20178.318.357.978.088.08426,700
Aug 23, 20178.348.438.188.248.24280,300
Aug 22, 20178.368.478.288.418.41176,900
Aug 21, 20178.468.478.298.308.30232,900
Aug 18, 20178.418.638.218.508.50361,700
Aug 17, 20178.628.888.508.518.51429,600
Aug 16, 20179.109.108.648.718.71368,200
Aug 15, 20179.469.469.099.119.11198,800
Aug 14, 20179.359.489.239.439.43290,100
Aug 11, 20179.509.689.109.249.24734,500
Aug 10, 201710.1010.249.729.749.74418,700
Aug 09, 201710.0810.439.9110.2210.21347,400
Aug 08, 201710.1310.439.8310.1610.15527,500
Aug 07, 201711.3111.3510.0910.1610.15519,800
Aug 04, 201710.5711.4110.5511.3211.31489,900
Aug 03, 201711.3011.659.8110.5810.571,468,200
Aug 02, 201712.8212.8712.5612.6212.61350,000
Aug 01, 201712.7912.8112.5512.8112.80181,000
Jul 31, 201713.0013.0012.6512.7512.74250,600
Jul 28, 201712.7212.9912.7212.9912.98279,200
Jul 27, 201712.4312.9212.4112.8712.86588,500
Jul 26, 201712.4412.4812.0212.3712.36256,300
Jul 25, 201712.4112.5312.2312.4512.44233,500
Jul 24, 201712.1912.2912.0112.1912.18210,400
Jul 21, 201712.4312.5111.8712.1412.13288,200
Jul 20, 201712.5012.5112.2212.2712.26170,700
Jul 19, 201712.2712.4612.1612.4612.45193,600
Jul 18, 201712.2612.4312.0912.1812.17148,700
Jul 17, 201712.5012.5012.3112.3512.34192,100
Jul 14, 201712.1912.6212.1912.5012.49285,800
Jul 13, 201712.1712.3911.9412.2312.22297,800
Jul 12, 201712.3412.4712.0512.1612.15281,100
Jul 11, 201712.2512.2811.9912.2112.20464,000
Jul 10, 201712.1012.3612.0312.2012.19287,000
Jul 07, 201711.9812.2011.8212.1912.18203,400
Jul 06, 201712.2212.2211.8811.9311.92229,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...