Titan International, Inc. Historical Stock Prices

TWI 
$11.85
*  
0.70
5.58%
Get TWI Alerts
*Delayed - data as of Sep. 30, 2014 13:38 ET  -  Find a broker to begin trading TWI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TWI Real Time
 
 
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 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:38  12.37  12.51  11.79  11.85 527,584
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
05/23/2014 15.52 16.09 15.5 16.08 263,844
05/22/2014 15.5 15.6865 15.47 15.53 259,789
05/21/2014 15.62 15.75 15.45 15.5 356,784
05/20/2014 15.85 15.94 15.29 15.56 623,948
05/19/2014 15.87 16.02 15.705 15.91 419,281
05/16/2014 16.04 16.24 15.78 15.99 405,803
05/15/2014 16.04 16.13 15.89 16.01 520,033
05/14/2014 16.47 16.55 15.87 16.14 674,982
05/13/2014 16.74 16.95 16.56 16.61 268,167
05/12/2014 16.46 16.87 16.37 16.76 549,361
05/09/2014 16.32 16.45 16.15 16.37 373,887
05/08/2014 16.34 16.74 16.14 16.39 503,109
05/07/2014 16.55 16.55 16.06 16.3 805,995
05/06/2014 16.97 17.06 16.47 16.5 569,154
05/05/2014 17.05 17.251 16.95 17.07 458,119
05/02/2014 17.25 17.53 17.1 17.2 589,745
05/01/2014 17.53 17.58 17.06 17.26 711,529
04/30/2014 16.64 17.64 16.64 17.51 1,581,001
04/29/2014 16.2 16.54 16.1 16.47 1,085,251
04/28/2014 16.61 16.67 16.05 16.17 1,717,492
04/25/2014 16.24 16.915 16.24 16.48 1,202,018
04/24/2014 16.94 17.28 16 16.29 2,562,882
04/23/2014 17.93 18.14 17.63 17.81 491,919
04/22/2014 17.52 18.185 17.43 18.05 596,344
04/21/2014 17.53 17.65 17.25 17.49 321,262
04/17/2014 17.33 17.63 17.29 17.5 349,770
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
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 Brokers before you trade

Want to trade FX?