Titan International, Inc. Historical Stock Prices

TWI 
$17.5
*  
0.09
 negative 
0.52%
Get TWI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TWI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  17.50  17.63  17.29  17.50 349,770
04/16/2014 17.56 17.98 17.31 17.41 600,066
04/15/2014 17.52 17.75 17.06 17.35 720,689
04/14/2014 17.37 17.79 17.23 17.51 788,798
04/11/2014 17.79 18.19 17.06 17.18 903,725
04/10/2014 18.74 19.02 17.98 18.04 844,041
04/09/2014 18.67 18.88 18.38 18.84 376,627
04/08/2014 18.3 18.88 18.3 18.61 326,918
04/07/2014 18.43 18.48 18.18 18.29 527,250
04/04/2014 19.25 19.28 18.28 18.55 554,532
04/03/2014 19.11 19.17 18.64 19.09 461,720
04/02/2014 18.98 19.1599 18.85 19.13 478,285
04/01/2014 19.1 19.16 18.81 18.98 445,776
03/31/2014 18.6 19.15 18.3 18.99 848,934
03/28/2014 18.28 18.68 18.26 18.5 298,501
03/27/2014 18.22 18.63 18.05 18.26 521,140
03/26/2014 18.52 18.71 18.12 18.22 701,114
03/25/2014 18.68 18.98 18.3 18.4 435,181
03/24/2014 18.67 18.75 18.31 18.52 347,323
03/21/2014 18.41 18.79 18.36 18.57 452,586
03/20/2014 18.61 18.685 18.23 18.29 560,236
03/19/2014 18.59 18.86 18.52 18.71 484,672
03/18/2014 18.25 18.6 18.25 18.6 266,881
03/17/2014 18.35 18.67 18.245 18.25 386,033
03/14/2014 17.93 18.31 17.93 18.27 655,743
03/13/2014 18.22 18.23 17.53 17.9 901,388
03/12/2014 18.29 18.42 18.11 18.13 606,111
03/11/2014 19.16 19.36 18.26 18.36 743,802
03/10/2014 18.93 19.1 18.63 19.1 497,872
03/07/2014 19.46 19.56 18.88 19.02 662,469
03/06/2014 19.52 19.62 19.26 19.43 649,937
03/05/2014 19.47 19.63 19.28 19.44 461,828
03/04/2014 19 19.64 19 19.48 1,089,049
03/03/2014 18.74 19 18.54 18.8 574,900
02/28/2014 18.53 19.09 18.46 18.96 1,439,469
02/27/2014 17.84 18.12 17.64 18.06 1,015,080
02/26/2014 17.52 17.91 17.51 17.88 647,158
02/25/2014 17.38 17.76 17.33 17.56 668,979
02/24/2014 17.15 17.53 16.98 17.37 724,723
02/21/2014 17.25 17.35 16.88 17.13 1,373,556
02/20/2014 16.97 17.59 16.45 17.32 1,916,758
02/19/2014 17.32 17.84 17.25 17.26 585,424
02/18/2014 17.52 17.66 17.23 17.52 389,524
02/14/2014 18.05 18.05 17.4 17.52 464,634
02/13/2014 17.17 18.095 17.14 18.04 699,967
02/12/2014 17.06 17.4 17.04 17.29 494,543
02/11/2014 16.95 17.08 16.85 17.05 543,127
02/10/2014 16.8 17 16.71 16.86 376,552
02/07/2014 16.88 17.1 16.67 16.84 576,642
02/06/2014 16.58 16.982 16.56 16.75 610,781
02/05/2014 16.8 16.84 16.31 16.53 686,190
02/04/2014 16.58 16.97 16.22 16.84 551,387
02/03/2014 16.84 16.94 16.27 16.47 880,086
01/31/2014 17.34 17.539 16.74 16.76 940,689
01/30/2014 17.44 17.72 17.3 17.65 646,709
01/29/2014 17.69 18.01 17.28 17.38 669,252
01/28/2014 17.62 17.97 17.59 17.9 490,410
01/27/2014 17.97 17.98 17.07 17.5 917,758
01/24/2014 18.39 18.4 17.6 17.77 678,330
01/23/2014 18.91 18.97 18.54 18.6 632,812
01/22/2014 19.64 19.89 19.01 19.16 1,412,952
01/21/2014 18.47 18.905 18.17 18.82 713,125
01/17/2014 18.66 18.72 18.41 18.41 505,852
01/16/2014 18.85 18.91 18.61 18.73 473,206
01/15/2014 18.5 18.95 18.43 18.87 822,258
01/14/2014 18.1 18.62 18.1 18.42 808,405
01/13/2014 17.72 18.34 17.34 18.1 1,391,405
01/10/2014 17.19 17.37 17.09 17.18 322,543
01/09/2014 17.65 17.71 17.08 17.19 438,810
01/08/2014 17.34 18.47 17.28 17.64 969,958
01/07/2014 17.11 17.45 17.08 17.3 549,203
01/06/2014 17.23 17.26 16.88 17.02 660,617
01/03/2014 17.72 17.76 17.06 17.16 625,604
01/02/2014 17.92 18.05 17.65 17.75 473,249
12/31/2013 17.96 18.07 17.895 17.98 442,832
12/30/2013 17.99 18.13 17.9 17.98 342,901
12/27/2013 18.11 18.145 17.92 18.03 408,743
12/26/2013 17.9 18.1 17.9 18.05 373,577
12/24/2013 17.91 18.09 17.79 17.86 277,970
12/23/2013 17.67 17.93 17.55 17.91 638,358
12/20/2013 17.32 17.62 17.27 17.56 804,713
12/19/2013 17.25 17.29 17.08 17.25 357,245
12/18/2013 17.03 17.36 16.94 17.23 443,552
12/17/2013 16.88 17.08 16.8 17.03 512,324
12/16/2013 16.82 17.2299 16.82 16.9 491,801
12/13/2013 16.92 16.96 16.74 16.77 424,397
12/12/2013 17.01 17.03 16.65 16.88 450,331
12/11/2013 17.68 17.68 16.76 17.03 835,562
12/10/2013 17.29 17.75 17.26 17.73 771,186
12/09/2013 17.19 17.39 17.17 17.36 481,131
12/06/2013 17.19 17.25 16.95 17.12 528,102
12/05/2013 17.2 17.21 17 17.08 633,779
12/04/2013 16.78 17.08 16.65 16.97 560,689
12/03/2013 16.95 17.04 16.62 16.87 1,191,761
12/02/2013 17.25 17.3094 16.95 17.06 776,482
11/29/2013 17.25 17.49 17.14 17.25 334,255
11/27/2013 17 17.28 16.96 17.19 604,359
11/26/2013 17.11 17.11 16.68 17.04 1,066,542
11/25/2013 16.12 17.15 15.9601 17.09 2,507,799
11/22/2013 15.66 16.05 15.64 16.04 747,297
11/21/2013 15.63 15.71 15.3801 15.71 686,058
11/20/2013 15.55 15.96 15.37 15.51 1,180,479
11/19/2013 15.41 15.52 15.32 15.51 892,463
11/18/2013 15.48 15.5 15.19 15.38 1,266,579
11/15/2013 15.45 15.5 15.26 15.39 1,014,189
11/14/2013 15.56 15.56 15.35 15.45 1,354,708
11/13/2013 15.3 15.6525 15.3 15.59 600,871
11/12/2013 15.17 15.54 15.09 15.39 1,291,957
11/11/2013 14.76 15.19 14.69 15.16 1,379,598
11/08/2013 14.68 14.89 14.56 14.75 682,325
11/07/2013 15.1 15.18 14.56 14.59 794,979
11/06/2013 15.02 15.12 14.88 15.02 963,422
11/05/2013 14.73 14.97 14.665 14.87 938,746
11/04/2013 14.55 14.79 14.5 14.76 1,020,427
11/01/2013 14.47 14.53 14.19 14.51 964,146
10/31/2013 14.65 14.84 14.415 14.5 1,024,430
10/30/2013 15.1 15.11 14.55 14.63 1,132,122
10/29/2013 14.25 15.72 14.24 15.1 2,799,774
10/28/2013 14.8 14.89 14.29 14.35 1,617,811
10/25/2013 14.82 15.01 14.75 14.8 670,753
10/24/2013 15.06 15.11 14.5 14.82 792,933
10/23/2013 15.26 15.28 15.02 15.08 576,089
10/22/2013 15.3 15.4 15.11 15.38 801,722
10/21/2013 15.42 15.48 15.02 15.27 894,683
10/18/2013 15.5 15.5 15.19 15.37 1,390,791
10/17/2013 15.22 15.47 15.2 15.38 676,984
10/16/2013 15.25 15.33 15.05 15.25 842,161
10/15/2013 15.38 15.74 14.91 15.12 1,806,897
10/14/2013 15.01 15.5 14.92 15.48 531,997
10/11/2013 15.06 15.26 14.94 15.1 1,917,285
10/10/2013 15.21 15.2468 15.05 15.15 1,041,517
10/09/2013 15.02 15.08 14.92 15 1,590,521
10/08/2013 15.35 15.4 14.9899 15 1,344,140
10/07/2013 15.44 15.47 15.28 15.39 914,138
10/04/2013 15.3 15.65 15.3 15.55 638,374
10/03/2013 15.52 15.62 15.26 15.3 569,442
10/02/2013 15 15.92 14.95 15.52 1,607,098
10/01/2013 14.62 15.295 14.6 15.09 1,038,162
09/30/2013 14.16 14.72 14.14 14.64 805,360
09/27/2013 14.33 14.38 14.2 14.34 689,869
09/26/2013 14.66 14.86 14.37 14.41 717,008
09/25/2013 14.67 15.015 14.64 14.68 788,394
09/24/2013 14.78 14.81 14.2 14.63 1,688,314
09/23/2013 15.11 15.14 14.52 14.77 1,965,939
09/20/2013 15.49 15.9088 14.84 15.09 3,460,527
09/19/2013 16.01 16.43 15.99 16.11 588,425
09/18/2013 15.79 16.07 15.43 15.94 1,008,996
09/17/2013 15.85 15.95 15.5 15.84 938,626
09/16/2013 16.27 16.34 15.94 15.95 556,367
09/13/2013 15.86 16.1274 15.75 16.01 761,101
09/12/2013 16 16.23 15.79 15.81 760,029
09/11/2013 16.02 16.19 15.89 16.05 615,966
09/10/2013 15.97 16.1599 15.91 16 770,608
09/09/2013 15.85 16.06 15.841 15.92 581,600
09/06/2013 15.96 16.16 15.53 15.8 549,736
09/05/2013 15.96 16.18 15.78 15.89 694,610
09/04/2013 16.15 16.39 15.98 16.02 620,288
09/03/2013 16.37 16.71 16.01 16.15 672,289
08/30/2013 16.31 16.359 16.01 16.24 421,581
08/29/2013 16.32 16.58 16.26 16.36 436,064
08/28/2013 16.78 16.83 16.25 16.31 639,900
08/27/2013 17.3 17.4 16.78 16.83 395,839
08/26/2013 17.22 17.76 16.98 17.51 667,451
08/23/2013 17.08 17.33 16.95 17.22 425,673
08/22/2013 16.76 17.32 16.76 17.07 545,025
08/21/2013 16.44 16.77 16.34 16.7 630,171
08/20/2013 16.16 16.56 16.01 16.52 433,523
08/19/2013 16.42 16.5 16.05 16.09 681,092
08/16/2013 16.64 16.84 16.43 16.44 478,184
08/15/2013 16.82 16.9206 16.59 16.72 719,422
08/14/2013 17.44 17.68 17.05 17.05 942,208
08/13/2013 17.07 17.36 16.98 17.35 719,732
08/12/2013 16.54 17.1 16.5 17 785,712
08/09/2013 16.51 16.96 16.43 16.63 585,575
08/08/2013 16 16.52 16 16.51 894,623
08/07/2013 16.67 16.7 15.94 15.99 1,195,569
08/06/2013 17 17 16.5 16.72 684,625
08/05/2013 17 17.12 16.9 17 1,086,755
08/02/2013 17.2 17.295 16.95 17.03 679,782
08/01/2013 17.49 17.54 17.13 17.15 749,435
07/31/2013 17.17 17.45 17.08 17.24 1,292,784
07/30/2013 16.7 17.12 16.51 17.11 805,249
07/29/2013 16.66 16.83 16.45 16.6 785,244
07/26/2013 16.71 16.92 16.45 16.66 787,474
07/25/2013 16.62 16.96 15.9 16.86 2,987,872
07/24/2013 17.91 17.94 17.21 17.38 922,535
07/23/2013 17.9 18.04 17.725 17.86 833,342
07/22/2013 17.95 18.14 17.82 17.88 773,408
07/19/2013 17.95 17.97 17.77 17.9 742,784
07/18/2013 17.9 18.26 17.88 17.95 779,383
07/17/2013 17.92 18.03 17.54 17.89 539,493
07/16/2013 17.76 18.04 17.73 17.83 785,054
07/15/2013 17.33 17.7 17.33 17.7 574,046
07/12/2013 17.2 17.408 17.06 17.3 919,642
07/11/2013 17.38 17.42 17 17.17 659,591
07/10/2013 17.2 17.43 16.99 17.1 459,668
07/09/2013 16.74 17.49 16.69 17.15 844,726
07/08/2013 16.55 16.86 16.44 16.64 665,806
07/05/2013 16.33 16.58 16.12 16.44 586,717
07/03/2013 16.38 16.465 16 16.18 687,421
07/02/2013 16.78 16.85 16.34 16.5 921,832
07/01/2013 16.86 16.98 16.372 16.83 912,204
06/28/2013 16.96 17.15 16.72 16.87 1,676,337
06/27/2013 16.54 17.15 16.36 17.05 944,550
06/26/2013 16.4 16.59 16.31 16.44 676,023
06/25/2013 16.48 16.8 16.21 16.24 1,174,731
06/24/2013 16.46 16.52 15.77 16.3 1,356,043
06/21/2013 16.75 16.88 16.58 16.8 1,531,035
06/20/2013 16.97 17.08 16.7 16.78 1,373,224
06/19/2013 17.67 17.729 17.28 17.3 1,311,452
06/18/2013 17.49 17.7891 17.432 17.72 941,922
06/17/2013 17.65 17.8 17.32 17.51 878,369
06/14/2013 18.02 18.06 17.28 17.61 1,324,493
06/13/2013 17.89 18.24 17.84 18.02 1,090,554
06/12/2013 18.34 18.38 17.84 17.99 1,766,665
06/11/2013 17.93 18.25 17.5 18.08 2,380,900
06/10/2013 19.54 19.66 17.67 17.89 5,785,392
06/07/2013 22.27 22.4 19.43 20.71 3,509,255
06/06/2013 22.53 22.79 22 22.19 660,325
06/05/2013 23.28 23.28 22.6 22.68 325,080
06/04/2013 23.49 23.8 22.85 23.33 366,572
06/03/2013 23.35 23.73 22.81 23.52 579,777
05/31/2013 23.62 23.85 23.27 23.33 498,579
05/30/2013 23.92 24 23.73 23.77 533,761
05/29/2013 23.75 24.08 23.65 23.87 354,325
05/28/2013 23.99 24.31 23.82 23.94 364,584
05/24/2013 23.65 23.65 22.91 23.6 542,150
05/23/2013 23.66 23.9 23.23 23.89 359,046
05/22/2013 24.81 24.89 23.71 24 738,424
05/21/2013 24.73 25.15 24.71 24.79 509,829
05/20/2013 24.65 24.78 24.3 24.78 512,589
05/17/2013 24.23 24.81 24.2299 24.69 645,598
05/16/2013 23.9 24.37 23.76 24 369,442
05/15/2013 24.16 24.16 23.5 23.9 699,291
05/14/2013 23.61 24.16 23.45 24.13 617,667
05/13/2013 23.6 23.7495 23.35 23.53 311,484
05/10/2013 23.71 23.85 23.38 23.64 482,820
05/09/2013 23.99 24 23.48 23.68 508,623
05/08/2013 22.93 24.16 22.85 23.98 816,571
05/07/2013 22.28 22.92 22.11 22.92 535,083
05/06/2013 22.18 22.31 21.91 22.25 470,557
05/03/2013 22.33 22.55 21.99 22.18 583,790
05/02/2013 21.18 22 21.01 21.83 607,558
05/01/2013 22.13 22.3 21.02 21.06 665,813
04/30/2013 21.72 22.45 21.58 22.31 706,459
04/29/2013 21.42 21.93 21.32 21.88 575,248
04/26/2013 21.65 21.75 21.04 21.33 787,335
04/25/2013 20.88 21.91 20.76 21.68 1,322,837
04/24/2013 20.21 20.9 20.21 20.74 846,551
04/23/2013 19.96 20.27 19.76 20.15 457,830
04/22/2013 19.56 20.17 19.03 19.78 695,156
04/19/2013 19.06 19.54 18.9 19.53 913,731
04/18/2013 19.14 19.22 18.83 19.03 733,834
04/17/2013 19.55 19.55 18.98 19.11 996,025
04/16/2013 19.66 20.03 19.39 19.9 581,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?