Titan International, Inc. Historical Stock Prices

TWI 
$11.16
*  
0.14
1.27%
Get TWI Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  11.05  11.28  10.98  11.16 365,823
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
04/27/2015 9.47 9.65 9.42 9.51 580,670
04/24/2015 9.46 9.52 9.29 9.39 427,794
04/23/2015 9.49 9.57 9.36 9.47 542,357
04/22/2015 9.42 9.54 9.24 9.47 341,273
04/21/2015 9.52 9.59 9.35 9.39 343,548
04/20/2015 9.48 9.63 9.45 9.51 320,012
04/17/2015 9.75 9.8 9.43 9.45 370,307
04/16/2015 10.04 10.1 9.805 9.82 421,412
04/15/2015 9.6 10.08 9.52 10.04 999,595
04/14/2015 9.28 9.64 9.23 9.57 391,419
04/13/2015 9.3 9.47 9.225 9.28 483,780
04/10/2015 9.47 9.53 9.27 9.33 308,487
04/09/2015 9.27 9.49 9.27 9.43 334,078
04/08/2015 9.44 9.44 9.19 9.26 483,232
04/07/2015 9.32 9.66 9.27 9.4 515,901
04/06/2015 9.28 9.4 9.21 9.36 410,193
04/02/2015 9.06 9.3 9 9.29 317,258
04/01/2015 9.35 9.4 9 9.08 616,889
03/31/2015 9.03 9.37 8.984 9.36 676,105
03/30/2015 8.98 9.16 8.94 9.11 353,798
03/27/2015 8.96 9.02 8.77 8.95 436,461
03/26/2015 9.02 9.23 8.9 8.99 453,450
03/25/2015 9.12 9.18 8.93 9.01 613,655
03/24/2015 9.16 9.1639 8.93 9.07 564,485
03/23/2015 9.22 9.47 9.18 9.2 405,108
03/20/2015 9.28 9.33 9.11 9.22 740,028
03/19/2015 9.51 9.65 9.19 9.21 1,112,821
03/18/2015 9.55 9.77 9.385 9.62 862,902
03/17/2015 9.6 9.665 9.5 9.64 458,582
03/16/2015 9.99 9.99 9.6 9.65 591,243
03/13/2015 10.13 10.18 9.89 9.99 443,779
03/12/2015 10.3 10.45 10.18 10.21 318,151
03/11/2015 10.19 10.32 10.024 10.26 535,155
03/10/2015 10.05 10.31 9.92 10.17 491,206
03/09/2015 10.16 10.27 10.08 10.22 504,933
03/06/2015 9.87 10.24 9.69 10.1 1,080,591
03/05/2015 10.02 10.1 9.85 9.98 436,240
03/04/2015 9.99 10.08 9.8 10.04 398,511
03/03/2015 9.87 10.14 9.87 10.04 462,561
03/02/2015 9.85 10.07 9.59 9.97 749,206
02/27/2015 10.14 10.21 9.88 9.98 878,838
02/26/2015 9.3 10.72 9.3 10.21 1,832,554
02/25/2015 9.38 9.53 9.33 9.4 605,502
02/24/2015 9.44 9.51 9.32 9.36 503,857
02/23/2015 9.55 9.57 9.31 9.4 553,134
02/20/2015 9.61 9.71 9.42 9.59 759,115
02/19/2015 9.74 9.85 9.6 9.67 421,732
02/18/2015 9.52 10 9.52 9.85 994,511
02/17/2015 9.66 9.7 9.48 9.61 494,126
02/13/2015 9.62 9.81 9.61 9.63 542,640
02/12/2015 9.78 9.88 9.54 9.59 345,838
02/11/2015 9.58 9.7 9.37 9.67 411,945
02/10/2015 10.09 10.11 9.385 9.66 536,114
02/09/2015 10.08 10.32 9.91 9.99 431,369
02/06/2015 9.99 10.3 9.9 10.13 540,570
02/05/2015 9.77 10.05 9.72 9.97 429,748
02/04/2015 9.99 10.07 9.7 9.75 628,067
02/03/2015 9.46 10.03 9.45 9.95 884,678
02/02/2015 9 9.44 8.95 9.36 680,862
01/30/2015 9.06 9.15 8.92 8.94 644,968
01/29/2015 9.07 9.17 8.87 9.15 781,856
01/28/2015 9.53 9.56 9.015 9.05 1,017,259
01/27/2015 9.56 9.7 9.4 9.45 910,802
01/26/2015 9.56 9.92 9.47 9.81 560,753
01/23/2015 9.7 9.7 9.5 9.61 380,621
01/22/2015 9.58 9.8 9.5 9.71 424,259
01/21/2015 9.7 9.9 9.5 9.54 526,005
01/20/2015 9.86 9.86 9.58 9.7 577,874
01/16/2015 9.8 10.04 9.69 9.88 422,419
01/15/2015 10.18 10.24 9.79 9.84 473,613
01/14/2015 9.82 10.11 9.63 10.09 629,319
01/13/2015 10.11 10.34 9.75 9.99 408,470
01/12/2015 10.26 10.3409 9.81 10.09 570,090
01/09/2015 10.35 10.35 10.05 10.27 352,877
01/08/2015 10.02 10.39 9.87 10.32 807,299
01/07/2015 10.21 10.21 9.806 9.98 674,040
01/06/2015 10.28 10.28 9.62 10.07 647,231
01/05/2015 10.62 10.62 10.1 10.28 608,603
01/02/2015 10.72 10.79 10.24 10.76 758,099
12/31/2014 10.83 10.83 10.581 10.63 564,529
12/30/2014 11.08 11.1 10.76 10.82 400,777
12/29/2014 10.87 11.2 10.82 11.13 518,315
12/26/2014 10.99 11.15 10.88 10.9 328,390
12/24/2014 11.1 11.15 10.84 10.92 170,878
12/23/2014 10.71 11.15 10.66 11.12 534,176
12/22/2014 10.7 10.88 10.63 10.68 392,921
12/19/2014 10.35 10.75 10.22 10.69 789,683
12/18/2014 10.4 10.48 10.22 10.33 479,288
12/17/2014 9.84 10.29 9.8 10.22 641,163
12/16/2014 9.73 10.22 9.64 9.85 505,969
12/15/2014 9.78 9.99 9.61 9.78 562,271
12/12/2014 9.78 9.89 9.67 9.76 662,265
12/11/2014 10.33 10.63 9.84 9.93 717,862
12/10/2014 10.68 10.76 10.06 10.08 542,877
12/09/2014 10.03 10.84 10.01 10.77 733,148
12/08/2014 10.26 10.48 10.14 10.18 689,488
12/05/2014 10.34 10.57 10.28 10.33 379,194
12/04/2014 10.71 10.73 10.24 10.31 491,975
12/03/2014 9.98 10.99 9.98 10.75 1,159,831
12/02/2014 9.49 9.75 9.4699 9.61 636,179
12/01/2014 9.9 9.96 9.39 9.49 894,626
11/28/2014 10.19 10.19 9.73 9.9 489,359
11/26/2014 10.63 10.64 10.09 10.2 623,385
11/25/2014 10.8 10.86 10.53 10.64 413,817
11/24/2014 10.7 10.815 10.53 10.8 447,895
11/21/2014 10.42 10.69 10.355 10.69 741,159
11/20/2014 9.99 10.25 9.9 10.23 518,024
11/19/2014 10.15 10.26 9.96 10.08 398,731
11/18/2014 10.08 10.27 9.9 10.18 573,414
11/17/2014 10.21 10.25 9.96 10.07 349,220
11/14/2014 10.14 10.31 10.05 10.21 256,454
11/13/2014 10.67 10.7 10.1 10.15 449,076
11/12/2014 10.63 10.79 10.46 10.67 426,297
11/11/2014 10.62 10.73 10.52 10.69 283,785
11/10/2014 10.68 10.75 10.41 10.65 397,508
11/07/2014 10.63 10.87 10.595 10.68 586,424
11/06/2014 10.51 10.68 10.46 10.66 768,252
11/05/2014 10.59 10.65 10.42 10.53 710,665
11/04/2014 10.36 10.51 10.19 10.49 622,759
11/03/2014 10.56 10.74 10.36 10.42 829,642
10/31/2014 10.29 10.58 10.12 10.56 1,275,581
10/30/2014 9.71 10.42 9.66 10.15 1,230,036
10/29/2014 9.91 10.11 9.66 9.78 1,121,362
10/28/2014 9.5 10.33 9.22 9.86 1,531,548
10/27/2014 9.72 9.75 9.14 9.42 897,912
10/24/2014 9.76 9.86 9.61 9.82 456,179
10/23/2014 9.6 9.94 9.56 9.73 529,243
10/22/2014 9.7 9.91 9.43 9.47 671,939
10/21/2014 9.63 9.88 9.5 9.74 727,994
10/20/2014 9.35 9.59 9.28 9.56 822,217
10/17/2014 9.82 9.83 9.27 9.36 1,116,971
10/16/2014 9.31 10.1 9.31 9.66 1,427,847
10/15/2014 9.6 9.94 9.52 9.86 1,249,994
10/14/2014 9.78 10.19 9.74 9.79 1,066,333
10/13/2014 9.69 9.985 9.56 9.68 649,991
10/10/2014 10.13 10.23 9.6 9.61 1,154,653
10/09/2014 10.4 10.44 9.901 10.2 757,403
10/08/2014 10.25 10.46 9.6699 10.44 1,866,207
10/07/2014 11.01 11.02 10.27 10.28 827,535
10/06/2014 11.3 11.35 11.02 11.13 457,611
10/03/2014 11.71 11.71 11.21 11.29 970,680
10/02/2014 11.44 11.76 11.4 11.6 816,018
10/01/2014 11.79 11.83 11.47 11.5 844,385
09/30/2014 12.5 12.51 11.76 11.82 1,070,889
09/29/2014 12.68 12.77 12.54 12.55 411,051
09/26/2014 12.82 12.93 12.78 12.83 449,933
09/25/2014 13.2 13.2 12.67 12.8 490,255
09/24/2014 13.28 13.28 13.02 13.21 420,100
09/23/2014 13.25 13.31 13.21 13.25 592,290
09/22/2014 13.26 13.32 13.24 13.28 320,381
09/19/2014 13.55 13.6299 13.22 13.3 716,760
09/18/2014 13.4 13.577 13.35 13.53 318,581
09/17/2014 13.33 13.3958 13.25 13.34 652,798
09/16/2014 13.37 13.44 13.2 13.29 551,211
09/15/2014 13.64 13.7499 13.331 13.42 444,388
09/12/2014 13.84 13.9 13.63 13.73 255,777
09/11/2014 13.75 13.915 13.66 13.88 363,559
09/10/2014 13.94 13.992 13.76 13.82 336,845
09/09/2014 14.1 14.13 13.87 13.98 643,646
09/08/2014 14.33 14.33 14.07 14.17 303,498
09/05/2014 14.5 14.61 14.2699 14.33 324,616
09/04/2014 14.22 14.73 14.22 14.57 441,605
09/03/2014 14.51 14.68 14.1 14.14 906,776
09/02/2014 14.58 14.68 14.45 14.48 399,689
08/29/2014 14.48 14.53 14.4 14.5 436,533
08/28/2014 14.65 14.716 14.37 14.44 438,806
08/27/2014 14.95 14.98 14.68 14.73 261,706
08/26/2014 14.83 15 14.83 14.92 295,199
08/25/2014 14.67 14.95 14.67 14.84 250,353
08/22/2014 14.79 14.84 14.4893 14.6 440,303
08/21/2014 14.74 14.99 14.6 14.85 549,880
08/20/2014 14.3 14.78 14.292 14.74 343,528
08/19/2014 14.58 14.66 14.31 14.38 420,889
08/18/2014 14.47 14.64 14.33 14.56 559,834
08/15/2014 14.53 14.67 14.16 14.36 379,316
08/14/2014 14.5 14.57 14.27 14.42 408,934
08/13/2014 14.66 14.7 14.42 14.5 515,782
08/12/2014 14.96 14.99 14.63 14.7 450,592
08/11/2014 14.95 15 14.85 15 480,066
08/08/2014 14.96 15 14.74 14.87 506,951
08/07/2014 15.27 15.27 14.905 14.95 255,216
08/06/2014 15.05 15.39 15.02 15.16 358,358
08/05/2014 15.04 15.2 14.94 15.15 389,985
08/04/2014 14.87 15.14 14.79 15.14 549,629
08/01/2014 14.85 14.99 14.66 14.85 1,033,699
07/31/2014 15.09 15.33 14.84 14.92 713,090
07/30/2014 14.74 15.26 14.55 15.15 895,865
07/29/2014 14.17 15.2 14.15 14.65 1,120,614
07/28/2014 14.2 14.26 13.93 14.16 882,801
07/25/2014 14.36 14.4 13.97 14.23 838,824
07/24/2014 15.05 15.05 14.25 14.51 1,345,817
07/23/2014 15.66 15.7 15.47 15.55 233,616
07/22/2014 15.57 15.72 15.55 15.57 206,389
07/21/2014 15.37 15.5 15.25 15.46 261,852
07/18/2014 15.34 15.66 15.34 15.44 361,359
07/17/2014 15.45 15.57 15.32 15.36 552,363
07/16/2014 15.76 15.79 15.4701 15.58 348,345
07/15/2014 15.78 15.9999 15.54 15.65 513,018
07/14/2014 15.84 16 15.72 15.83 496,972
07/11/2014 15.82 15.855 15.7 15.74 318,119
07/10/2014 15.99 16.09 15.74 15.87 488,964
07/09/2014 16.73 16.8 16.29 16.31 443,430
07/08/2014 16.8 16.88 16.54 16.77 332,599
07/07/2014 17.11 17.11 16.8525 16.87 341,803
07/03/2014 17.05 17.2 17.05 17.1 146,371
07/02/2014 16.97 17.195 16.91 16.96 287,902
07/01/2014 16.85 17.16 16.75 17.03 614,316
06/30/2014 16.47 16.94 16.43 16.82 576,946
06/27/2014 15.78 16.57 15.78 16.52 2,069,190
06/26/2014 15.65 15.93 15.51 15.85 430,823
06/25/2014 15.61 15.67 15.41 15.65 744,516
06/24/2014 16.09 16.18 15.7 15.71 703,942
06/23/2014 16.47 16.47 16.02 16.09 487,738
06/20/2014 16.33 16.51 16.2 16.39 895,968
06/19/2014 16.25 16.47 16.18 16.39 318,043
06/18/2014 16.3 16.33 15.93 16.22 289,514
06/17/2014 15.8 16.26 15.71 16.24 588,603
06/16/2014 16.23 16.3 15.83 15.86 566,756
06/13/2014 16.26 16.32 16.02 16.26 223,663
06/12/2014 16.58 16.705 16.15 16.21 466,608
06/11/2014 16.88 16.88 16.52 16.66 299,071
06/10/2014 16.83 17 16.56 16.94 336,867
06/09/2014 16.75 17.05 16.6 16.88 418,046
06/06/2014 16.69 16.95 16.62 16.78 366,097
06/05/2014 16.44 16.725 16.0945 16.66 408,458
06/04/2014 15.7 16.53 15.7 16.33 1,997,789
06/03/2014 15.73 15.9 15.36 15.7 315,645
06/02/2014 15.88 16.13 15.59 15.77 253,718
05/30/2014 15.88 16.18 15.68 15.81 379,155
05/29/2014 15.89 16 15.74 15.81 277,093
05/28/2014 16.32 16.35 15.74 15.87 352,976
05/27/2014 16.2 16.63 16.1905 16.3 418,850
*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?