Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Titan International, Inc. (TWI)

NYSE - NYSE Delayed Price. Currency in USD
15.96+0.11 (+0.69%)
At close: 04:00PM EST
15.96 0.00 (0.00%)
After hours: 04:26PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202315.8015.9915.5815.9615.96327,995
Feb 06, 202316.0516.1815.7515.8515.85262,800
Feb 03, 202315.9116.5015.9016.1016.10398,700
Feb 02, 202316.6316.7415.9516.1616.16335,900
Feb 01, 202316.6616.8316.3516.6116.61321,000
Jan 31, 202316.3716.6916.2716.6916.69291,100
Jan 30, 202316.1916.5216.1916.3416.34216,900
Jan 27, 202316.4216.6316.2716.4116.41191,000
Jan 26, 202316.3316.5216.0316.5016.50218,400
Jan 25, 202316.0716.2315.8116.1516.15162,900
Jan 24, 202316.0416.4612.7916.2116.21178,400
Jan 23, 202316.2616.4216.0216.2616.26210,100
Jan 20, 202316.3016.3716.1016.2716.27191,600
Jan 19, 202316.2816.3115.9116.1216.12287,500
Jan 18, 202316.7517.0216.4616.4616.46221,900
Jan 17, 202317.1417.2316.4116.7116.71339,900
Jan 13, 202316.8917.1616.5317.1217.12243,200
Jan 12, 202316.8117.2916.8117.0717.07318,600
Jan 11, 202316.7516.8416.3216.7516.75346,400
Jan 10, 202315.7516.6815.7016.6516.65521,700
Jan 09, 202316.2316.2615.6315.6915.69449,200
Jan 06, 202315.1716.3015.1715.9515.95478,200
Jan 05, 202315.0615.1914.8715.0015.00338,100
Jan 04, 202315.1615.4415.0115.1715.17366,700
Jan 03, 202315.4215.7214.9114.9214.92411,900
Dec 30, 202215.3415.5015.2115.3215.32624,200
Dec 29, 202214.9915.4914.9915.4015.40358,800
Dec 28, 202215.0915.3514.8514.8614.86435,200
Dec 27, 202215.4415.6014.9915.0715.07476,200
Dec 23, 202214.8015.7614.4715.5915.59742,600
Dec 22, 202215.1915.1914.2014.6314.63578,000
Dec 21, 202214.9515.3714.7715.3415.34684,800
Dec 20, 202214.6715.1114.5914.8314.83361,800
Dec 19, 202215.4015.5914.5214.7714.77774,600
Dec 16, 202213.2316.3513.0715.4315.433,740,700
Dec 15, 202213.3113.5113.1513.2313.23330,700
Dec 14, 202213.9213.9213.3213.6413.64389,100
Dec 13, 202214.1314.1613.6613.8613.86312,100
Dec 12, 202213.5413.7413.2813.7213.72332,000
Dec 09, 202213.9014.1513.4613.4713.47280,500
Dec 08, 202214.3114.4513.9114.0114.01250,000
Dec 07, 202213.9614.5113.9114.2114.21264,700
Dec 06, 202213.9314.2113.8814.0614.06296,900
Dec 05, 202214.2614.2613.8113.9413.94399,800
Dec 02, 202214.3114.5414.2214.3814.38219,500
Dec 01, 202214.5514.8314.2014.5314.53331,900
Nov 30, 202214.0914.3513.7314.3314.33445,800
Nov 29, 202214.6314.6514.1114.1214.12310,300
Nov 28, 202214.8115.0614.5214.6614.66273,800
Nov 25, 202215.2715.3414.9615.0015.00132,800
Nov 23, 202215.4715.9715.2215.2515.25400,200
Nov 22, 202215.1215.4014.8915.3715.37299,100
Nov 21, 202214.7715.0614.7414.9914.99251,900
Nov 18, 202214.9715.0114.6114.7714.77249,700
Nov 17, 202214.4814.7514.2314.7414.74251,200
Nov 16, 202214.7714.8814.5614.6014.60250,400
Nov 15, 202215.3415.4414.8214.8514.85209,000
Nov 14, 202215.0015.7114.8615.0215.02360,800
Nov 11, 202214.8315.2814.7615.0815.08273,000
Nov 10, 202214.9915.4114.6414.6814.68493,900
Nov 09, 202214.8815.3214.2514.4114.41369,000
Nov 08, 202215.8816.2014.7015.2115.21535,600
Nov 07, 202215.0615.2214.4614.9414.94328,100
Nov 04, 202215.0315.4214.7315.0315.03251,300
Nov 03, 202214.5914.9914.3414.6914.69229,600
Nov 02, 202215.0015.4414.5914.6214.62349,500
Nov 01, 202215.1115.2514.7815.0915.09291,300
Oct 31, 202214.6715.2614.6714.9614.96361,900
Oct 28, 202214.5114.8814.3514.7714.77335,100
Oct 27, 202214.5614.9814.2814.3714.37329,900
Oct 26, 202214.7914.9014.3514.3814.38304,100
Oct 25, 202213.6514.5513.4814.5014.50436,300
Oct 24, 202213.6613.8513.4613.6613.66331,200
Oct 21, 202213.1113.7212.9513.6013.60292,900
Oct 20, 202213.3813.5712.8313.0213.02244,700
Oct 19, 202213.0513.4113.0513.3213.32385,200
Oct 18, 202213.6013.7512.9213.1613.16477,100
Oct 17, 202212.7413.5412.7413.2213.22478,700
Oct 14, 202213.5613.5612.3612.3712.37295,600
Oct 13, 202212.5513.5212.2813.3813.38351,700
Oct 12, 202212.9113.0612.4812.7512.75298,500
Oct 11, 202212.9213.3512.5812.9112.91487,800
Oct 10, 202212.9413.2312.8713.0313.03285,700
Oct 07, 202213.1113.1412.6212.7912.79298,700
Oct 06, 202213.1013.5313.0613.2113.21252,600
Oct 05, 202212.8813.3512.8813.2613.26233,800
Oct 04, 202213.2513.4212.8413.1913.19349,100
Oct 03, 202212.4813.0112.1612.8412.84460,900
Sep 30, 202212.2612.6112.0912.1412.141,253,200
Sep 29, 202212.1512.2611.7212.2512.25400,400
Sep 28, 202212.1212.5611.9912.4612.46325,200
Sep 27, 202211.8912.2911.8012.0212.02488,400
Sep 26, 202211.8212.1211.5711.6411.64542,400
Sep 23, 202212.1412.2911.7911.9911.99416,100
Sep 22, 202212.7912.8812.5512.5712.57252,100
Sep 21, 202213.4013.5212.7912.8112.81255,300
Sep 20, 202213.3413.5413.0413.3413.34259,600
Sep 19, 202212.8313.6312.8313.5013.50305,000
Sep 16, 202213.1013.1612.6613.0813.08688,600
Sep 15, 202213.2913.6313.1513.2713.27335,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement