Titan International, Inc. Historical Stock Prices

TWI 
$8.73
*  
0.22
2.59%
Get TWI Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-APR-2015 TO 28-JUL-2015

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  8.56  8.73  8.43  8.73 469,671
07/28/2015 8.6 8.73 8.43 8.73 469,671
07/27/2015 8.45 8.65 8.41 8.51 469,727
07/24/2015 8.74 8.836 8.54 8.56 513,588
07/23/2015 9.2 9.22 8.73 8.76 539,394
07/22/2015 9.27 9.36 9.16 9.2 361,783
07/21/2015 9.33 9.5899 9.27 9.38 323,180
07/20/2015 9.89 9.95 9.34 9.35 351,441
07/17/2015 9.79 9.96 9.61 9.9 342,161
07/16/2015 9.94 10.07 9.75 9.8 247,775
07/15/2015 10 10.1 9.79 9.86 356,189
07/14/2015 9.81 10.02 9.75 10.01 426,420
07/13/2015 9.6 9.92 9.6 9.82 394,955
07/10/2015 9.52 9.61 9.41 9.57 364,536
07/09/2015 9.92 9.96 9.3 9.46 466,926
07/08/2015 9.87 9.89 9.66 9.75 527,104
07/07/2015 9.97 10.11 9.71 9.98 544,702
07/06/2015 10.13 10.23 9.89 9.98 435,014
07/02/2015 10.32 10.36 10.22 10.26 281,407
07/01/2015 10.85 10.85 10.26 10.3 526,267
06/30/2015 10.7 10.76 10.31 10.74 470,341
06/29/2015 10.95 10.97 10.48 10.57 476,802
06/26/2015 10.69 11.16 10.506 11.14 971,169
06/25/2015 10.53 10.61 10.3 10.6 531,900
06/24/2015 10.76 10.9 10.52 10.55 482,391
06/23/2015 10.66 10.9 10.66 10.82 303,767
06/22/2015 11 11 10.64 10.67 418,513
06/19/2015 10.57 10.96 10.5 10.96 1,167,064
06/18/2015 10.51 10.588 10.46 10.56 293,886
06/17/2015 10.58 10.62 10.355 10.46 343,161
06/16/2015 10.58 10.61 10.43 10.53 425,559
06/15/2015 10.65 10.7 10.49 10.68 468,215
06/12/2015 11.08 11.0998 10.68 10.78 367,024
06/11/2015 11.12 11.12 10.98 11.11 411,664
06/10/2015 11.12 11.26 10.905 11.14 371,395
06/09/2015 11.23 11.45 10.94 10.98 557,237
06/08/2015 11.18 11.25 11.03 11.19 296,988
06/05/2015 11.03 11.26 10.96 11.23 395,598
06/04/2015 10.99 11.07 10.99 11.01 411,747
06/03/2015 11.08 11.25 10.95 11.04 386,921
06/02/2015 10.97 11.28 10.97 11.04 325,835
06/01/2015 10.67 11.02 10.5 11.02 492,572
05/29/2015 10.94 11.05 10.64 10.65 348,536
05/28/2015 11.14 11.14 10.77 10.91 331,707
05/27/2015 11.03 11.28 10.98 11.16 366,323
05/26/2015 11.29 11.33 10.99 11.02 307,583
05/22/2015 11.33 11.56 11.19 11.38 304,308
05/21/2015 11.1 11.4 11.1 11.36 394,844
05/20/2015 11.03 11.1 10.9 11.07 307,272
05/19/2015 11.22 11.26 10.76 10.99 478,224
05/18/2015 11.24 11.362 11.09 11.26 290,884
05/15/2015 11.37 11.42 11.145 11.27 448,799
05/14/2015 11.43 11.68 11.34 11.36 419,167
05/13/2015 11.17 11.4 11.1 11.36 1,031,167
05/12/2015 11.16 11.22 10.97 11.14 504,300
05/11/2015 11.07 11.31 11.05 11.2 626,835
05/08/2015 11.31 11.35 11.04 11.06 780,390
05/07/2015 11.41 11.46 11.16 11.21 582,429
05/06/2015 12 12.2 11.4 11.46 941,749
05/05/2015 11.99 12.5 11.9 12.18 1,210,239
05/04/2015 11.37 12 11.34 11.96 1,121,991
05/01/2015 10.68 11.48 10.68 11.37 1,640,762
04/30/2015 9.51 10.64 9.5 10.39 1,843,157
04/29/2015 9.79 9.99 9.76 9.83 558,647
04/28/2015 9.51 9.845 9.51 9.83 943,970
*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?