Canada markets closed

Titan International, Inc. (TWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.51-0.29 (-2.46%)
At close: 04:00PM EDT
11.51 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202411.6111.6411.3111.5111.51286,992
Apr 24, 202411.7411.8311.5111.8011.80356,200
Apr 23, 202411.6311.9711.6311.7911.79338,800
Apr 22, 202411.6011.7111.4911.5611.56221,400
Apr 19, 202411.4011.5711.3711.5311.53334,000
Apr 18, 202411.5511.6611.2611.4211.42335,300
Apr 17, 202411.7411.7611.4111.4511.45334,300
Apr 16, 202411.7011.7511.5211.6411.64240,600
Apr 15, 202411.9812.1511.7011.7411.74232,800
Apr 12, 202412.1812.2411.9111.9411.94179,900
Apr 11, 202412.1612.3012.0212.3012.30271,000
Apr 10, 202412.1212.2511.9512.0912.09233,700
Apr 09, 202412.3212.4412.2012.4312.43142,000
Apr 08, 202412.4112.5112.3112.3112.31163,100
Apr 05, 202412.3712.4412.2612.3312.33181,200
Apr 04, 202412.5112.7712.3212.3812.38289,300
Apr 03, 202412.1612.3512.1512.3412.34259,000
Apr 02, 202412.1912.2112.0412.1812.18402,000
Apr 01, 202412.5612.5612.2012.2912.29223,500
Mar 28, 202412.4612.5712.4112.4612.46243,900
Mar 27, 202412.2912.4612.2912.4612.46233,600
Mar 26, 202412.3412.4212.2012.2412.24234,100
Mar 25, 202412.5312.5312.2512.2612.26174,700
Mar 22, 202412.9012.9412.4812.4812.48203,100
Mar 21, 202412.6712.9512.5712.8212.82366,300
Mar 20, 202412.3112.7112.2612.5912.59263,800
Mar 19, 202412.3512.4912.3012.3712.37242,900
Mar 18, 202412.4712.5612.2912.4012.40248,200
Mar 15, 202412.2312.4812.2312.4212.42754,100
Mar 14, 202412.5012.5012.1812.2612.26255,400
Mar 13, 202412.4812.6712.4312.5112.51299,300
Mar 12, 202412.5212.5912.3912.5312.53231,500
Mar 11, 202412.6512.6912.4012.5512.55280,800
Mar 08, 202413.1213.1712.5612.6912.69389,400
Mar 07, 202412.5813.0112.5813.0113.01402,700
Mar 06, 202412.7612.7612.4012.4212.42330,600
Mar 05, 202412.4012.7312.4012.5912.59345,000
Mar 04, 202412.6712.8712.4012.4312.43407,400
Mar 01, 202412.9613.3612.5112.6112.61749,600
Feb 29, 202414.1514.1512.5612.7612.76728,400
Feb 28, 202414.0314.2814.0214.1514.15200,700
Feb 27, 202414.0114.2014.0114.1014.10167,800
Feb 26, 202414.0414.0813.8813.9313.93246,800
Feb 23, 202413.9214.2313.8314.1414.14228,200
Feb 22, 202414.2414.2513.9213.9613.96226,400
Feb 21, 202414.1014.2414.0214.2414.24197,000
Feb 20, 202414.0114.1413.8814.1014.10252,700
Feb 16, 202414.1814.4313.9014.2514.25329,400
Feb 15, 202414.1014.5013.9314.3714.37405,900
Feb 14, 202414.0414.0413.8013.9913.99216,600
Feb 13, 202414.0614.1313.5913.7813.78320,600
Feb 12, 202414.0514.7314.0514.6014.60277,800
Feb 09, 202414.2214.2613.7213.9713.97284,700
Feb 08, 202413.9914.2713.7214.2414.24299,400
Feb 07, 202414.6014.6013.9914.0014.00297,500
Feb 06, 202414.4514.7114.4114.5714.57209,300
Feb 05, 202414.7514.8314.3114.4114.41211,000
Feb 02, 202414.7215.1214.6514.9414.94172,300
Feb 01, 202414.9215.0614.5514.9314.93241,200
Jan 31, 202415.1015.3314.7614.7614.76256,100
Jan 30, 202414.9715.3314.9015.1015.10234,400
Jan 29, 202415.0115.1814.8715.1215.12204,000
Jan 26, 202415.1415.2114.8815.0415.04193,200
Jan 25, 202414.8715.0814.7915.0015.00292,000
Jan 24, 202414.8314.9114.5514.6814.68162,200
Jan 23, 202414.8614.9014.5814.6114.61286,000
Jan 22, 202414.4414.7014.3814.5714.57381,700
Jan 19, 202414.2414.4614.0814.3314.33225,000
Jan 18, 202413.8314.2313.7914.2214.22275,100
Jan 17, 202413.5613.8313.5513.7013.70215,800
Jan 16, 202413.9514.0813.8113.8613.86177,700
Jan 12, 202414.2914.3114.0214.0614.06200,100
Jan 11, 202414.0714.1513.8814.0514.05297,200
Jan 10, 202413.9914.1313.7314.1014.10292,800
Jan 09, 202414.2814.2814.0614.0714.07267,800
Jan 08, 202414.5314.6114.3914.5314.53153,700
Jan 05, 202414.4714.7414.4714.5614.56339,100
Jan 04, 202414.7014.7214.4214.5914.59301,600
Jan 03, 202414.6714.7714.4514.5914.59291,600
Jan 02, 202414.8215.0014.7414.8614.86354,700
Dec 29, 202315.0015.0414.7514.8814.88277,500
Dec 28, 202315.0015.1014.9715.0115.01178,300
Dec 27, 202315.0915.1314.9115.1115.11199,200
Dec 26, 202315.0215.1914.9515.0415.04160,700
Dec 22, 202314.9515.2214.9415.0015.00186,400
Dec 21, 202314.8114.9714.7714.9314.93226,200
Dec 20, 202314.9515.2314.6514.6814.68349,500
Dec 19, 202314.6215.0114.4414.9514.95361,000
Dec 18, 202314.7414.8914.4714.5114.51321,400
Dec 15, 202315.1115.1414.5914.6114.613,384,200
Dec 14, 202314.4315.1614.3714.9614.96414,700
Dec 13, 202313.7714.2513.4514.1614.16388,300
Dec 12, 202313.8213.8213.5213.7213.72267,200
Dec 11, 202313.8713.9513.6613.7713.77268,800
Dec 08, 202313.6413.9313.6413.8713.87269,200
Dec 07, 202313.6513.7613.5413.6313.63218,700
Dec 06, 202313.6314.0313.6013.6413.64269,800
Dec 05, 202313.7313.8613.5213.5713.57279,000
Dec 04, 202313.3313.7813.3313.7713.77286,100
Dec 01, 202313.0513.5413.0513.4913.49404,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...