Titan International, Inc. (DE) Common Stock (TWI)

7.3500
-0.0200 (-0.27%)
NYSE· Last Trade: May 25th, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Titan International, Inc. (DE) Common Stock (TWI)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20267.437.467.307.35330,3627.35
5/21/20267.187.437.047.37445,0947.37
5/20/20267.107.337.047.31413,2527.31
5/19/20267.317.317.077.13463,3227.13
5/18/20267.597.737.407.41363,3927.41
5/15/20267.687.727.557.57449,5687.57
5/14/20267.717.877.557.78439,4037.78
5/13/20267.547.597.407.57521,0437.57
5/12/20267.657.677.327.58485,6117.58
5/11/20267.857.887.627.67879,0187.67
5/08/20267.977.987.757.90518,5307.90
5/07/20268.198.347.968.01531,5428.01
5/06/20267.838.317.778.11739,0318.11
5/05/20267.607.817.567.63979,0177.63
5/04/20267.847.877.417.53965,2857.53
5/01/20267.658.007.637.88736,2567.88
4/30/20267.797.877.217.621,169,4547.62
4/29/20268.128.187.807.99607,0107.99
4/28/20268.258.267.958.13561,7378.13
4/27/20268.248.438.188.24317,8798.24
4/24/20268.168.228.008.22574,3708.22
4/23/20267.988.297.988.19486,0058.19
4/22/20268.148.177.897.93532,2837.93
4/21/20268.478.577.958.02578,6578.02
4/20/20268.128.468.078.42621,7658.42
4/17/20267.978.287.948.14672,0268.14
4/16/20268.098.217.697.731,622,1637.73
4/15/20268.408.407.928.12567,9378.12
4/14/20268.588.668.398.42536,6658.42
4/13/20268.328.548.168.53480,5698.53
4/10/20268.548.718.268.36581,8428.36
4/09/20268.228.568.228.45890,5078.45
4/08/20268.078.307.988.281,447,7068.28
4/07/20267.457.597.267.541,054,3647.54
4/06/20267.577.637.367.47951,3507.47
4/02/20267.007.526.717.491,775,0547.49
4/01/20267.007.276.937.0813,153,5217.08
3/31/20266.506.916.436.913,752,5426.91
3/30/20266.846.916.636.631,030,2136.63
3/27/20266.866.936.736.80988,7636.80
3/26/20267.017.106.916.93694,0836.93
3/25/20267.337.376.927.10728,9917.10
3/24/20267.087.417.017.151,777,5677.15
3/23/20267.197.447.067.20941,6467.20
3/20/20267.177.256.766.811,392,9226.81
3/19/20267.107.286.927.16852,7387.16
3/18/20267.207.457.197.251,073,7237.25
3/17/20267.507.557.057.181,110,6307.18
3/16/20267.437.527.297.361,058,1067.36
3/13/20268.018.217.277.301,033,5457.30
3/12/20268.088.237.917.97771,7837.97
3/11/20268.348.548.208.26568,2368.26
3/10/20268.418.768.328.361,440,5568.36
3/09/20268.358.517.988.441,525,0818.44
3/06/20268.628.898.578.661,003,3598.66
3/05/20269.179.378.898.89956,5408.89
3/04/20269.339.599.139.46656,5879.46
3/03/20269.189.308.999.17698,1149.17
3/02/20269.489.679.309.60717,9729.60
2/27/20269.709.769.459.73859,4669.73
2/26/202610.3210.639.379.90828,3849.90
2/25/202610.7210.7410.3410.51415,45210.51