$10.91 -0.25 (%) Titan International Inc - NYSE

May. 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
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
3/4/20159.9910.089.8010.04398,511
3/3/20159.8710.149.8710.04462,561
3/2/20159.8510.079.599.97749,206
2/27/201510.1410.219.889.98878,838
2/26/20159.3010.729.3010.211,832,554
2/25/20159.389.539.339.40605,502
2/24/20159.449.519.329.36504,217
2/23/20159.559.579.319.40553,134
2/20/20159.619.719.429.59759,115
2/19/20159.749.859.609.67421,732
2/18/20159.5210.009.529.85994,511
2/17/20159.669.709.489.61494,126
2/13/20159.629.819.619.63542,640
2/12/20159.789.889.549.59345,838
2/11/20159.589.709.379.67411,945
2/10/201510.0910.119.399.66536,114
2/9/201510.0810.329.919.99431,369
2/6/20159.9910.309.9010.13540,570
2/5/20159.7710.059.729.97429,748
2/4/20159.9910.079.709.75628,067
2/3/20159.4610.039.459.95884,678
2/2/20159.009.448.959.36680,862
1/30/20159.069.158.928.94644,968
1/29/20159.079.178.879.15781,856
1/28/20159.539.569.029.051,019,659
1/27/20159.569.709.409.45911,102
1/26/20159.569.929.479.81560,753
1/23/20159.709.709.509.61380,621
1/22/20159.589.809.509.71424,259
1/21/20159.709.909.509.54526,005
1/20/20159.869.869.589.70577,874
1/16/20159.8010.049.699.88422,419
1/15/201510.1810.249.799.84473,613
1/14/20159.8210.119.6310.09629,319
1/13/201510.1110.349.759.99408,470
1/12/201510.2610.349.8110.09570,090
1/9/201510.3510.3510.0510.27352,877
1/8/201510.0210.399.8710.32807,299
1/7/201510.2110.219.819.98674,040
1/6/201510.2810.289.6210.07647,231
1/5/201510.6210.6210.1010.28608,603
1/2/201510.7210.7910.2410.76758,099
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center