$10.33 +0.11 (%) Titan International Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWI historical data

Date Open High Low Close Volume
12/17/20149.8410.299.8010.22641,163
12/16/20149.7310.229.649.85506,569
12/15/20149.789.999.619.78562,271
12/12/20149.789.899.679.76662,265
12/11/201410.3310.639.849.93717,862
12/10/201410.6810.7610.0610.08542,977
12/9/201410.0310.8410.0110.77733,148
12/8/201410.2610.4810.1410.18689,488
12/5/201410.3410.5710.2810.33379,194
12/4/201410.7110.7310.2410.31491,975
12/3/20149.9810.999.9810.751,159,831
12/2/20149.499.759.479.61640,879
12/1/20149.909.969.399.49894,626
11/28/201410.1910.199.739.90489,359
11/26/201410.6310.6410.0910.20623,385
11/25/201410.8010.8610.5310.64413,817
11/24/201410.7010.8210.5310.80447,895
11/21/201410.4210.6910.3610.69741,159
11/20/20149.9910.259.9010.23518,024
11/19/201410.1510.269.9610.08398,731
11/18/201410.0810.279.9010.18573,414
11/17/201410.2110.259.9610.07349,220
11/14/201410.1410.3110.0510.21256,454
11/13/201410.6710.7010.1010.15449,076
11/12/201410.6310.7910.4610.67426,297
11/11/201410.6210.7310.5210.69283,785
11/10/201410.6810.7510.4110.65397,508
11/7/201410.6310.8710.6010.68586,424
11/6/201410.5110.6810.4610.66768,252
11/5/201410.5910.6510.4210.53710,665
11/4/201410.3610.5110.1910.49622,759
11/3/201410.5610.7410.3610.42829,642
10/31/201410.2910.5810.1210.561,275,581
10/30/20149.7110.429.6610.151,188,626
10/29/20149.9110.119.669.781,121,362
10/28/20149.5010.339.229.861,531,548
10/27/20149.729.759.149.42897,912
10/24/20149.769.869.619.82456,179
10/23/20149.609.949.569.73529,243
10/22/20149.709.919.439.47671,939
10/21/20149.639.889.509.74727,994
10/20/20149.359.599.289.56822,217
10/17/20149.829.839.279.361,116,971
10/16/20149.3110.109.319.661,427,847
10/15/20149.609.949.529.861,249,994
10/14/20149.7810.199.749.791,066,333
10/13/20149.699.999.569.68649,991
10/10/201410.1310.239.609.611,154,653
10/9/201410.4010.449.9010.20757,403
10/8/201410.2510.469.6710.441,866,207
10/7/201411.0111.0210.2710.28827,535
10/6/201411.3011.3511.0211.13457,611
10/3/201411.7111.7111.2111.29970,680
10/2/201411.4411.7611.4011.60816,018
10/1/201411.7911.8311.4711.50844,385
9/30/201412.5012.5111.7611.821,070,889
9/29/201412.6812.7712.5412.55411,051
9/26/201412.8212.9312.7812.83449,933
9/25/201413.2013.2012.6712.80490,255
9/24/201413.2813.2813.0213.21420,100
9/23/201413.2513.3113.2113.25592,290
9/22/201413.2613.3213.2413.28320,381
9/19/201413.5513.6313.2213.30716,760
9/18/201413.4013.5813.3513.53318,581
9/17/201413.3313.4013.2513.34652,798
9/16/201413.3713.4413.2013.29551,211
9/15/201413.6413.7513.3313.42444,388
9/12/201413.8413.9013.6313.73255,777
9/11/201413.7513.9213.6613.88363,559
9/10/201413.9413.9913.7613.82336,845
9/9/201414.1014.1313.8713.98643,646
9/8/201414.3314.3314.0714.17303,498
9/5/201414.5014.6114.2714.33324,616
9/4/201414.2214.7314.2214.57441,605
9/3/201414.5114.6814.1014.14906,776
9/2/201414.5814.6814.4514.48399,689
8/29/201414.4814.5314.4014.50436,533
8/28/201414.6514.7214.3714.44438,806
8/27/201414.9514.9814.6814.73261,706
8/26/201414.8315.0014.8314.92295,199
8/25/201414.6714.9514.6714.84250,353
8/22/201414.7914.8414.4914.60440,303
8/21/201414.7414.9914.6014.85549,880
8/20/201414.3014.7814.2914.74343,528
8/19/201414.5814.6614.3114.38420,889
8/18/201414.4714.6414.3314.56559,834
8/15/201414.5314.6714.1614.36379,316
8/14/201414.5014.5714.2714.42408,934
8/13/201414.6614.7014.4214.50515,782
8/12/201414.9614.9914.6314.70450,592
8/11/201414.9515.0014.8515.00480,066
8/8/201414.9615.0014.7414.87506,951
8/7/201415.2715.2714.9114.95255,216
8/6/201415.0515.3915.0215.16358,358
8/5/201415.0415.2014.9415.15389,985
8/4/201414.8715.1414.7915.14549,629
8/1/201414.8514.9914.6614.851,033,699
7/31/201415.0915.3314.8414.92713,090
7/30/201414.7415.2614.5515.15895,865
7/29/201414.1715.2014.1514.651,120,614
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center