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

10.17
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 8:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20269.6710.239.6510.17711,51610.17
2/02/20269.4510.069.439.71922,4909.71
1/30/20269.219.619.219.54715,2889.54
1/29/20268.689.378.689.35749,7409.35
1/28/20268.798.898.558.59462,2378.59
1/27/20268.758.858.658.75287,9418.75
1/26/20268.908.958.738.76388,2778.76
1/23/20269.179.208.868.88494,0478.88
1/22/20269.239.359.119.17475,1499.17
1/21/20268.849.278.759.16468,8009.16
1/20/20269.109.168.708.72487,0398.72
1/16/20269.299.389.199.29569,2989.29
1/15/20268.959.428.959.33730,6539.33
1/14/20268.869.138.868.98555,7448.98
1/13/20268.618.968.568.83607,5768.83
1/12/20268.438.638.438.55379,3008.55
1/09/20268.618.688.408.56462,1658.56
1/08/20268.008.668.008.58733,8388.58
1/07/20268.438.458.048.06556,2008.06
1/06/20268.008.438.008.42857,6478.42
1/05/20267.978.227.978.07456,7248.07
1/02/20267.858.067.807.96567,9607.96
12/31/20257.787.887.757.83479,0937.83
12/30/20257.737.897.687.86484,4147.86
12/29/20257.877.947.717.72500,0557.72
12/26/20258.078.097.877.89443,5367.89
12/24/20257.998.247.928.10572,3528.10
12/23/20257.537.797.507.76737,2677.76
12/22/20257.897.907.507.621,021,4877.62
12/19/20258.138.177.747.853,291,7697.85
12/18/20258.278.408.128.17946,7988.17
12/17/20258.268.498.138.17666,3138.17
12/16/20258.188.378.188.25699,5828.25
12/15/20258.448.538.178.20673,8408.20
12/12/20258.708.758.368.38629,3188.38
12/11/20258.438.688.438.65419,1638.65
12/10/20258.158.528.158.40578,8288.40
12/09/20258.278.438.138.17677,7628.17
12/08/20258.348.908.278.431,007,0048.43
12/05/20258.328.498.188.21432,4818.21
12/04/20258.288.348.178.31545,8208.31
12/03/20258.148.288.108.28504,2108.28
12/02/20257.958.157.828.06504,5918.06
12/01/20257.958.187.897.91485,8187.91
11/28/20258.178.188.058.09211,6178.09
11/26/20258.288.428.178.17677,9218.17
11/25/20257.858.397.858.36851,2028.36
11/24/20257.637.827.527.781,560,1227.78
11/21/20257.347.727.227.66372,5987.66
11/20/20257.317.537.137.23608,4487.23
11/19/20257.437.507.107.19541,4137.19
11/18/20257.367.427.257.36458,2307.36
11/17/20257.497.517.327.45536,7397.45
11/14/20257.687.777.427.57453,3757.57
11/13/20257.757.877.597.77581,3577.77
11/12/20257.827.897.687.81503,2277.81
11/11/20257.927.967.807.80447,9127.80
11/10/20258.088.147.737.92660,9357.92
11/07/20257.557.837.427.82622,0457.82
11/06/20258.478.537.397.711,987,9077.71
11/05/20257.868.117.827.95618,7557.95
11/04/20257.637.927.517.83739,5217.83