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

TWI 
$6.52
*  
0.11
1.66%
Get TWI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading TWI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TWI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.53 6.65 6.18 6.52 372,169
05/02/2016 6.63 6.65 6.18 6.52 372,169
04/29/2016 6.79 6.99 6.49 6.63 425,516
04/28/2016 6.75 7.08 6.648 6.79 628,826
04/27/2016 6.56 6.77 6.43 6.76 319,089
04/26/2016 6.28 6.55 6.23 6.53 225,120
04/25/2016 6.43 6.51 6.12 6.25 326,999
04/22/2016 6.44 6.75 6.435 6.48 488,110
04/21/2016 6.46 6.6 6.36 6.45 291,462
04/20/2016 6.36 6.59 6.3 6.46 351,494
04/19/2016 6 6.42 5.97 6.35 431,755
04/18/2016 5.9 5.97 5.79 5.96 235,071
04/15/2016 5.78 5.96 5.74 5.92 225,414
04/14/2016 5.87 5.9541 5.8 5.82 315,083
04/13/2016 5.66 6.01 5.55 5.84 726,922
04/12/2016 5.63 5.63 5.458 5.59 448,189
04/11/2016 5.45 5.6 5.39 5.49 465,646
04/08/2016 5.46 5.81 5.25 5.39 465,701
04/07/2016 5.07 5.63 5 5.43 631,061
04/06/2016 4.97 5.15 4.8 5.13 302,670
04/05/2016 5.02 5.14 4.9501 4.99 286,901
04/04/2016 5.36 5.44 4.97 5.04 313,688
04/01/2016 5.27 5.41 5.1 5.4 270,015
03/31/2016 5.45 5.59 5.32 5.38 306,989
03/30/2016 5.52 5.62 5.35 5.45 397,832
03/29/2016 5.28 5.505 5.06 5.47 433,801
03/28/2016 5.42 5.49 5.1399 5.37 496,308
03/24/2016 5.01 5.47 4.87 5.42 429,996
03/23/2016 5.93 5.93 5.06 5.07 653,152
03/22/2016 6.05 6.3199 5.81 6.01 638,804
03/21/2016 5.87 6.09 5.78 5.98 364,616
03/18/2016 5.95 6.25 5.8089 5.87 1,258,511
03/17/2016 5.67 5.93 5.56 5.84 341,931
03/16/2016 5.48 5.716 5.43 5.64 331,762
03/15/2016 5.7 5.7 5.36 5.47 358,702
03/14/2016 5.92 6.03 5.72 5.81 397,620
03/11/2016 5.9 6.09 5.78 5.95 535,668
03/10/2016 6.02 6.02 5.6 5.77 584,950
03/09/2016 6.08 6.18 5.87 6 385,986
03/08/2016 6.09 6.2 5.79 6.05 673,831
03/07/2016 5.98 6.18 5.8999 6.1 748,862
03/04/2016 5.81 6.2 5.68 5.84 812,610
03/03/2016 5.39 5.95 5.39 5.78 883,374
03/02/2016 5.16 5.33 4.99 5.32 441,763
03/01/2016 5.1 5.17 4.9 5.11 564,819
02/29/2016 4.63 5.1 4.62 5.07 1,100,387
02/26/2016 4.15 4.63 4.02 4.61 743,042
02/25/2016 4 4.225 3.725 4.01 445,614
02/24/2016 3.42 3.86 3.29 3.81 415,707
02/23/2016 3.71 3.8343 3.46 3.47 300,342
02/22/2016 3.85 3.98 3.725 3.77 249,866
02/19/2016 4.1 4.1 3.715 3.83 460,681
02/18/2016 4.3 4.3 3.94 4.12 550,862
02/17/2016 3.56 4.47 3.56 4.31 1,352,317
02/16/2016 3.11 3.57 3.095 3.54 479,548
02/12/2016 2.98 3.16 2.92 3.05 351,866
02/11/2016 3 3.11 2.86 2.97 330,679
02/10/2016 3.05 3.12 2.92 3.02 443,192
02/09/2016 3.01 3.1 2.931 3.05 302,908
02/08/2016 3.21 3.23 2.9 3.06 426,618
02/05/2016 2.99 3.2999 2.98 3.24 594,444
02/04/2016 2.75 3.19 2.73 3.03 687,067
02/03/2016 2.87 2.87 2.65 2.75 899,405
02/02/2016 2.92 2.97 2.82 2.84 193,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?