Advertisement
Advertisement
Titan International, Inc. (TWI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2022 | 10.85 | 11.11 | 10.62 | 11.09 | 11.09 | 693,800 |
| Jan 13, 2022 | 11.25 | 11.60 | 10.99 | 11.12 | 11.12 | 516,000 |
| Jan 12, 2022 | 11.22 | 11.57 | 10.90 | 11.07 | 11.07 | 633,100 |
| Jan 11, 2022 | 10.90 | 11.22 | 10.72 | 11.13 | 11.13 | 303,100 |
| Jan 10, 2022 | 10.90 | 10.92 | 10.57 | 10.82 | 10.82 | 294,800 |
| Jan 07, 2022 | 11.39 | 11.39 | 10.84 | 11.06 | 11.06 | 499,100 |
| Jan 06, 2022 | 11.02 | 11.58 | 10.88 | 11.37 | 11.37 | 522,000 |
| Jan 05, 2022 | 11.75 | 11.92 | 10.97 | 11.00 | 11.00 | 550,100 |
| Jan 04, 2022 | 11.17 | 11.89 | 11.12 | 11.80 | 11.80 | 719,700 |
| Jan 03, 2022 | 11.09 | 11.45 | 10.80 | 11.03 | 11.03 | 569,700 |
| Dec 31, 2021 | 11.01 | 11.19 | 10.75 | 10.96 | 10.96 | 956,300 |
| Dec 30, 2021 | 10.88 | 11.34 | 10.86 | 11.02 | 11.02 | 390,800 |
| Dec 29, 2021 | 10.77 | 11.41 | 10.67 | 10.93 | 10.93 | 792,600 |
| Dec 28, 2021 | 10.11 | 10.90 | 10.11 | 10.83 | 10.83 | 914,500 |
| Dec 27, 2021 | 9.53 | 10.19 | 9.45 | 10.14 | 10.14 | 557,700 |
| Dec 23, 2021 | 8.87 | 9.63 | 8.67 | 9.40 | 9.40 | 707,200 |
| Dec 22, 2021 | 7.68 | 8.83 | 7.65 | 8.83 | 8.83 | 761,200 |
| Dec 21, 2021 | 7.35 | 7.62 | 7.33 | 7.59 | 7.59 | 274,900 |
| Dec 20, 2021 | 7.60 | 7.61 | 7.03 | 7.26 | 7.26 | 399,900 |
| Dec 17, 2021 | 7.80 | 7.97 | 7.63 | 7.80 | 7.80 | 1,490,800 |
| Dec 16, 2021 | 8.25 | 8.30 | 7.80 | 7.85 | 7.85 | 290,500 |
| Dec 15, 2021 | 8.06 | 8.21 | 7.82 | 8.18 | 8.18 | 370,100 |
| Dec 14, 2021 | 7.99 | 8.30 | 7.87 | 8.04 | 8.04 | 424,900 |
| Dec 13, 2021 | 7.98 | 8.22 | 7.88 | 8.08 | 8.08 | 304,100 |
| Dec 10, 2021 | 8.22 | 8.25 | 7.92 | 8.03 | 8.03 | 230,700 |
| Dec 09, 2021 | 8.07 | 8.25 | 8.02 | 8.08 | 8.08 | 205,800 |
| Dec 08, 2021 | 8.12 | 8.28 | 8.03 | 8.07 | 8.07 | 256,400 |
| Dec 07, 2021 | 7.67 | 8.20 | 7.67 | 8.12 | 8.12 | 421,300 |
| Dec 06, 2021 | 7.10 | 7.69 | 7.02 | 7.51 | 7.51 | 767,100 |
| Dec 03, 2021 | 6.91 | 6.97 | 6.74 | 6.96 | 6.96 | 330,800 |
| Dec 02, 2021 | 6.74 | 6.92 | 6.70 | 6.88 | 6.88 | 254,300 |
| Dec 01, 2021 | 7.14 | 7.22 | 6.69 | 6.70 | 6.70 | 395,100 |
| Nov 30, 2021 | 7.24 | 7.39 | 6.78 | 6.89 | 6.89 | 408,900 |
| Nov 29, 2021 | 7.66 | 7.66 | 7.20 | 7.39 | 7.39 | 426,600 |
| Nov 26, 2021 | 7.51 | 7.51 | 6.96 | 7.51 | 7.51 | 319,300 |
| Nov 24, 2021 | 7.69 | 8.06 | 7.65 | 7.75 | 7.75 | 445,900 |
| Nov 23, 2021 | 7.80 | 7.91 | 7.66 | 7.72 | 7.72 | 184,700 |
| Nov 22, 2021 | 7.78 | 8.05 | 7.74 | 7.80 | 7.80 | 161,000 |
| Nov 19, 2021 | 7.78 | 7.85 | 7.70 | 7.71 | 7.71 | 190,800 |
| Nov 18, 2021 | 8.03 | 8.05 | 7.80 | 7.83 | 7.83 | 213,900 |
| Nov 17, 2021 | 8.10 | 8.16 | 7.92 | 8.03 | 8.03 | 181,000 |
| Nov 16, 2021 | 8.22 | 8.25 | 8.13 | 8.18 | 8.18 | 238,600 |
| Nov 15, 2021 | 8.28 | 8.30 | 8.13 | 8.27 | 8.27 | 316,000 |
| Nov 12, 2021 | 8.30 | 8.30 | 8.18 | 8.20 | 8.20 | 207,600 |
| Nov 11, 2021 | 8.18 | 8.30 | 8.07 | 8.23 | 8.23 | 132,700 |
| Nov 10, 2021 | 8.15 | 8.21 | 8.04 | 8.11 | 8.11 | 214,100 |
| Nov 09, 2021 | 8.26 | 8.32 | 8.10 | 8.23 | 8.23 | 153,700 |
| Nov 08, 2021 | 8.62 | 8.65 | 8.22 | 8.23 | 8.23 | 231,600 |
| Nov 05, 2021 | 8.45 | 8.59 | 8.19 | 8.42 | 8.42 | 406,600 |
| Nov 04, 2021 | 7.80 | 8.39 | 7.73 | 8.24 | 8.24 | 766,600 |
| Nov 03, 2021 | 7.42 | 7.82 | 7.34 | 7.80 | 7.80 | 467,200 |
| Nov 02, 2021 | 7.66 | 7.66 | 7.36 | 7.47 | 7.47 | 155,900 |
| Nov 01, 2021 | 7.30 | 7.66 | 7.30 | 7.55 | 7.55 | 319,800 |
| Oct 29, 2021 | 7.11 | 7.24 | 7.08 | 7.22 | 7.22 | 210,300 |
| Oct 28, 2021 | 6.79 | 7.11 | 6.75 | 7.09 | 7.09 | 332,800 |
| Oct 27, 2021 | 6.99 | 7.01 | 6.75 | 6.78 | 6.78 | 259,800 |
| Oct 26, 2021 | 7.46 | 7.46 | 7.02 | 7.03 | 7.03 | 229,800 |
| Oct 25, 2021 | 7.25 | 7.50 | 7.20 | 7.46 | 7.46 | 324,000 |
| Oct 22, 2021 | 7.37 | 7.38 | 7.13 | 7.22 | 7.22 | 110,900 |
| Oct 21, 2021 | 7.28 | 7.49 | 7.18 | 7.34 | 7.34 | 220,500 |
| Oct 20, 2021 | 7.07 | 7.34 | 6.93 | 7.30 | 7.30 | 182,600 |
| Oct 19, 2021 | 7.14 | 7.15 | 7.01 | 7.06 | 7.06 | 142,700 |
| Oct 18, 2021 | 7.01 | 7.16 | 6.96 | 7.07 | 7.07 | 125,100 |
| Oct 15, 2021 | 7.30 | 7.32 | 7.10 | 7.11 | 7.11 | 207,900 |
| Oct 14, 2021 | 6.96 | 7.15 | 6.87 | 7.11 | 7.11 | 180,300 |
| Oct 13, 2021 | 6.83 | 6.91 | 6.71 | 6.85 | 6.85 | 128,400 |
| Oct 12, 2021 | 6.85 | 6.98 | 6.74 | 6.86 | 6.86 | 230,800 |
| Oct 11, 2021 | 7.21 | 7.26 | 6.84 | 6.85 | 6.85 | 156,900 |
| Oct 08, 2021 | 7.17 | 7.37 | 7.17 | 7.18 | 7.18 | 248,700 |
| Oct 07, 2021 | 6.88 | 7.20 | 6.75 | 7.17 | 7.17 | 420,300 |
| Oct 06, 2021 | 7.16 | 7.17 | 6.77 | 6.79 | 6.79 | 340,700 |
| Oct 05, 2021 | 7.24 | 7.34 | 7.07 | 7.31 | 7.31 | 254,300 |
| Oct 04, 2021 | 7.18 | 7.25 | 7.12 | 7.20 | 7.20 | 242,100 |
| Oct 01, 2021 | 7.23 | 7.34 | 7.11 | 7.23 | 7.23 | 307,000 |
| Sep 30, 2021 | 7.45 | 7.45 | 7.14 | 7.16 | 7.16 | 183,200 |
| Sep 29, 2021 | 7.61 | 7.61 | 7.37 | 7.39 | 7.39 | 100,900 |
| Sep 28, 2021 | 7.41 | 7.65 | 7.41 | 7.57 | 7.57 | 147,200 |
| Sep 27, 2021 | 7.24 | 7.74 | 7.24 | 7.48 | 7.48 | 479,800 |
| Sep 24, 2021 | 7.27 | 7.38 | 7.17 | 7.17 | 7.17 | 203,500 |
| Sep 23, 2021 | 7.21 | 7.45 | 7.21 | 7.32 | 7.32 | 172,200 |
| Sep 22, 2021 | 7.06 | 7.37 | 7.02 | 7.10 | 7.10 | 253,100 |
| Sep 21, 2021 | 7.20 | 7.27 | 6.94 | 7.02 | 7.02 | 213,600 |
| Sep 20, 2021 | 7.04 | 7.17 | 6.94 | 7.09 | 7.09 | 246,100 |
| Sep 17, 2021 | 7.24 | 7.38 | 6.97 | 7.36 | 7.36 | 787,600 |
| Sep 16, 2021 | 7.23 | 7.26 | 7.05 | 7.25 | 7.25 | 152,200 |
| Sep 15, 2021 | 7.04 | 7.23 | 7.00 | 7.20 | 7.20 | 202,700 |
| Sep 14, 2021 | 7.36 | 7.37 | 7.02 | 7.04 | 7.04 | 165,700 |
| Sep 13, 2021 | 7.20 | 7.33 | 7.04 | 7.32 | 7.32 | 243,500 |
| Sep 10, 2021 | 7.43 | 7.45 | 7.11 | 7.11 | 7.11 | 227,500 |
| Sep 09, 2021 | 7.38 | 7.59 | 7.29 | 7.33 | 7.33 | 374,500 |
| Sep 08, 2021 | 7.82 | 7.82 | 7.33 | 7.36 | 7.36 | 324,200 |
| Sep 07, 2021 | 7.95 | 7.95 | 7.63 | 7.80 | 7.80 | 435,600 |
| Sep 03, 2021 | 7.96 | 8.05 | 7.81 | 7.94 | 7.94 | 362,800 |
| Sep 02, 2021 | 8.11 | 8.20 | 7.96 | 7.99 | 7.99 | 263,300 |
| Sep 01, 2021 | 8.35 | 8.35 | 7.95 | 8.03 | 8.03 | 311,800 |
| Aug 31, 2021 | 8.37 | 8.42 | 8.15 | 8.31 | 8.31 | 212,300 |
| Aug 30, 2021 | 8.50 | 8.52 | 8.25 | 8.36 | 8.36 | 176,400 |
| Aug 27, 2021 | 8.07 | 8.44 | 8.01 | 8.43 | 8.43 | 259,500 |
| Aug 26, 2021 | 8.21 | 8.26 | 8.00 | 8.00 | 8.00 | 150,200 |
| Aug 25, 2021 | 8.28 | 8.48 | 8.21 | 8.28 | 8.28 | 172,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
