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

5.1050
+0.1350 (2.72%)
NYSE · Last Trade: Nov 3rd, 1:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20264.715.004.584.971,058,6474.97
10/30/20264.794.994.614.651,942,7554.65
10/29/20265.066.104.674.913,252,8684.91
10/28/20266.716.746.506.62806,1726.62
10/27/20266.696.806.636.66579,7696.66
10/26/20266.796.836.616.64558,5016.64
10/23/20266.756.846.666.76449,4496.76
10/22/20266.756.916.716.86519,1706.86
10/21/20266.776.866.706.84617,6616.84
10/20/20266.606.796.546.76579,4276.76
10/19/20266.636.756.576.57563,7336.57
10/16/20266.756.856.626.64476,7236.64
10/15/20266.766.806.596.75555,2036.75
10/14/20266.876.926.666.71644,0406.71
10/13/20266.927.006.846.98368,0446.98
10/12/20266.886.956.746.85484,8206.85
10/09/20266.867.106.796.95619,3686.95
10/08/20266.776.866.636.82817,4216.82
10/07/20266.936.966.636.85489,9036.85
10/06/20267.047.167.007.03527,5107.03
10/05/20266.997.156.856.98347,3166.98
10/02/20266.947.026.856.99542,3096.99
10/01/20266.686.886.586.80577,8426.80
9/30/20266.906.996.706.78808,3916.78
9/29/20267.037.216.926.93757,9936.93
9/28/20266.927.026.817.00867,4487.00
9/25/20267.177.177.017.07432,5457.07
9/24/20267.187.186.977.07646,4327.07
9/23/20267.467.487.247.24409,9057.24
9/22/20267.477.527.317.49481,5917.49
9/21/20267.067.516.967.36765,6287.36
9/18/20267.157.156.947.00849,1607.00
9/17/20267.297.347.137.15292,3397.15
9/16/20267.247.266.987.09466,7267.09
9/15/20267.077.287.067.18382,4947.18
9/14/20267.077.236.977.10398,5467.10
9/11/20267.517.537.167.19354,8487.19
9/10/20267.517.667.347.36477,0027.36
9/09/20267.907.967.537.62518,4727.62
9/08/20268.328.357.827.881,047,5107.88
9/04/20267.618.337.618.33872,8758.33
9/03/20267.757.797.397.64629,7927.64
9/02/20267.427.797.427.61784,0957.61
9/01/20267.067.427.067.41767,9497.41
8/31/20267.047.277.037.19853,6377.19
8/28/20267.057.116.827.02516,8457.02
8/27/20267.007.076.896.99418,2246.99
8/26/20267.217.277.057.05390,7097.05
8/25/20267.117.227.027.19350,3357.19
8/24/20267.187.337.017.03616,8807.03
8/21/20266.747.206.687.15681,4947.15
8/20/20266.436.736.396.67639,2366.67
8/19/20266.456.576.406.53611,8556.53
8/18/20266.656.656.376.42573,3276.42
8/17/20266.826.866.626.62635,4996.62
8/14/20266.806.906.626.90537,2236.90
8/13/20267.047.076.786.79593,5966.79
8/12/20267.267.296.926.97742,9776.97
8/11/20267.177.357.067.14457,2497.14
8/10/20267.257.317.057.08723,1097.08
8/07/20267.207.487.167.36448,6167.36
8/06/20267.347.487.177.21704,7297.21
8/05/20267.457.507.297.30428,8277.30
8/04/20267.317.497.207.49541,5907.49
8/03/20267.277.497.117.22769,5207.22