$8.73 +0.22 (%) Titan International Inc - NYSE

Jul. 28, 2015 | 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
7/27/20158.458.658.418.51469,727
7/24/20158.748.848.548.56513,588
7/23/20159.209.228.738.76539,394
7/22/20159.279.369.169.20361,783
7/21/20159.339.599.279.38323,180
7/20/20159.899.959.349.35351,441
7/17/20159.799.969.619.90342,161
7/16/20159.9410.079.759.80247,775
7/15/201510.0010.109.799.86356,189
7/14/20159.8110.029.7510.01426,420
7/13/20159.609.929.609.82394,955
7/10/20159.529.619.419.57364,536
7/9/20159.929.969.309.46466,926
7/8/20159.879.899.669.75527,104
7/7/20159.9710.119.719.98544,702
7/6/201510.1310.239.899.98435,014
7/2/201510.3210.3610.2210.26281,407
7/1/201510.8510.8510.2610.30526,267
6/30/201510.7010.7610.3110.74470,341
6/29/201510.9510.9710.4810.57476,802
6/26/201510.6911.1610.5111.14971,169
6/25/201510.5310.6110.3010.60531,900
6/24/201510.7610.9010.5210.55482,391
6/23/201510.6610.9010.6610.82303,767
6/22/201511.0011.0010.6410.67418,513
6/19/201510.5710.9610.5010.961,167,064
6/18/201510.5110.5910.4610.56293,886
6/17/201510.5810.6210.3610.46343,161
6/16/201510.5810.6110.4310.53425,559
6/15/201510.6510.7010.4910.68468,215
6/12/201511.0811.1010.6810.78367,024
6/11/201511.1211.1210.9811.11411,664
6/10/201511.1211.2610.9111.14371,395
6/9/201511.2311.4510.9410.98557,237
6/8/201511.1811.2511.0311.19296,988
6/5/201511.0311.2610.9611.23395,598
6/4/201510.9911.0710.9911.01411,747
6/3/201511.0811.2510.9511.04386,921
6/2/201510.9711.2810.9711.04325,835
6/1/201510.6711.0210.5011.02492,572
5/29/201510.9411.0510.6410.65348,536
5/28/201511.1411.1410.7710.91331,707
5/27/201511.0311.2810.9811.16366,323
5/26/201511.2911.3310.9911.02307,583
5/22/201511.3311.5611.1911.38304,308
5/21/201511.1011.4011.1011.36394,844
5/20/201511.0311.1010.9011.07307,272
5/19/201511.2211.2610.7610.99478,224
5/18/201511.2411.3611.0911.26290,884
5/15/201511.3711.4211.1511.27448,799
5/14/201511.4311.6811.3411.36419,167
5/13/201511.1711.4011.1011.361,031,167
5/12/201511.1611.2210.9711.14504,300
5/11/201511.0711.3111.0511.20626,835
5/8/201511.3111.3511.0411.06780,390
5/7/201511.4111.4611.1611.21582,429
5/6/201512.0012.2011.4011.46941,749
5/5/201511.9912.5011.9012.181,210,239
5/4/201511.3712.0011.3411.961,121,991
5/1/201510.6811.4810.6811.371,640,762
4/30/20159.5110.649.5010.391,843,157
4/29/20159.799.999.769.83558,647
4/28/20159.519.859.519.83943,970
4/27/20159.479.659.429.51580,670
4/24/20159.469.529.299.39427,794
4/23/20159.499.579.369.47542,357
4/22/20159.429.549.249.47341,273
4/21/20159.529.599.359.39343,548
4/20/20159.489.639.459.51320,012
4/17/20159.759.809.439.45370,307
4/16/201510.0410.109.819.82421,412
4/15/20159.6010.089.5210.04999,595
4/14/20159.289.649.239.57391,419
4/13/20159.309.479.239.28483,780
4/10/20159.479.539.279.33308,487
4/9/20159.279.499.279.43334,078
4/8/20159.449.449.199.26483,232
4/7/20159.329.669.279.40515,901
4/6/20159.289.409.219.36410,193
4/2/20159.069.309.009.29317,258
4/1/20159.359.409.009.08616,889
3/31/20159.039.378.989.36676,105
3/30/20158.989.168.949.11353,798
3/27/20158.969.028.778.95436,461
3/26/20159.029.238.908.99453,450
3/25/20159.129.188.939.01613,655
3/24/20159.169.168.939.07566,060
3/23/20159.229.479.189.20405,108
3/20/20159.289.339.119.22740,028
3/19/20159.519.659.199.211,114,405
3/18/20159.559.779.399.62862,902
3/17/20159.609.679.509.64458,582
3/16/20159.999.999.609.65591,243
3/13/201510.1310.189.899.99443,779
3/12/201510.3010.4510.1810.21318,151
3/11/201510.1910.3210.0210.26535,155
3/10/201510.0510.319.9210.17491,206
3/9/201510.1610.2710.0810.22504,933
3/6/20159.8710.249.6910.101,080,591
3/5/201510.0210.109.859.98436,240
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!