Quantcast

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

TWI 
$7.01
*  
0.08
1.15%
Get TWI Alerts
*Delayed - data as of Oct. 16, 2018 11:16 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
11:16 6.90 7.01 6.86 7.01 20,221
10/15/2018 6.91 7.02 6.76 6.93 161,215
10/12/2018 7.13 7.15 6.86 6.91 269,747
10/11/2018 7.05 7.25 7.02 7.04 248,693
10/10/2018 7.24 7.31 7.09 7.12 269,203
10/09/2018 7.36 7.39 7.27 7.28 192,615
10/08/2018 7.37 7.45 7.3 7.4 144,438
10/05/2018 7.58 7.58 7.22 7.41 217,574
10/04/2018 7.68 7.72 7.53 7.58 248,256
10/03/2018 7.41 7.8 7.4 7.71 272,221
10/02/2018 7.25 7.43 7.24 7.37 208,540
10/01/2018 7.5 7.5 7.25 7.26 232,245
09/28/2018 7.46 7.51 7.36 7.42 155,284
09/27/2018 7.54 7.61 7.38 7.51 153,782
09/26/2018 7.65 7.69 7.51 7.54 256,113
09/25/2018 7.81 7.85 7.54 7.64 235,562
09/24/2018 7.55 7.86 7.445 7.81 319,783
09/21/2018 7.75 7.76 7.48 7.56 621,236
09/20/2018 7.6 7.99 7.6 7.72 489,733
09/19/2018 7.42 7.59 7.4056 7.59 352,005
09/18/2018 7.34 7.4799 7.28 7.4 203,726
09/17/2018 7.15 7.37 7.15 7.34 289,284
09/14/2018 6.89 7.25 6.85 7.14 328,004
09/13/2018 7.14 7.21 6.85 6.89 369,219
09/12/2018 7.15 7.26 7.06 7.06 287,746
09/11/2018 7.31 7.37 7.14 7.15 345,555
09/10/2018 7.39 7.5 7.26 7.35 516,454
09/07/2018 7.15 7.36 7.0601 7.35 373,837
09/06/2018 7.31 7.37 7.08 7.2 373,405
09/05/2018 7.31 7.36 7.19 7.29 349,696
09/04/2018 7.43 7.45 7.16 7.33 429,754
08/31/2018 7.42 7.52 7.335 7.48 307,950
08/30/2018 7.65 7.69 7.46 7.47 257,190
08/29/2018 7.7 7.9 7.52 7.65 513,581
08/28/2018 7.74 7.87 7.64 7.79 323,112
08/27/2018 7.61 7.83 7.61 7.7 308,736
08/24/2018 7.45 7.64 7.39 7.6 261,898
08/23/2018 7.57 7.7 7.33 7.4 342,393
08/22/2018 7.54 7.6306 7.41 7.61 270,360
08/21/2018 7.5 7.65 7.49 7.57 389,720
08/20/2018 7.37 7.51 7.3175 7.44 456,500
08/17/2018 7.03 7.45 7.03 7.37 699,248
08/16/2018 6.95 7.275 6.95 7.06 443,248
08/15/2018 7.13 7.2 6.875 6.93 420,930
08/14/2018 7.16 7.4 7.16 7.18 392,308
08/13/2018 7.22 7.25 6.97 7.19 477,510
08/10/2018 7.19 7.31 7.08 7.24 624,540
08/09/2018 7.46 7.69 7.19 7.24 702,736
08/08/2018 7.32 7.36 6.88 7.32 1,096,370
08/07/2018 7.05 7.32 6.71 7.27 1,685,893
08/06/2018 7.4 7.44 7 7.03 1,918,267
08/03/2018 10.09 10.46 6.83 7.12 4,170,883
08/02/2018 10.01 10.32 10 10.12 352,879
08/01/2018 10.59 10.59 9.835 9.96 321,041
07/31/2018 10.33 10.75 10.28 10.59 290,811
07/30/2018 10.14 10.44 10.14 10.29 124,660
07/27/2018 10.38 10.46 10.01 10.15 224,014
07/26/2018 10.1 10.42 10.09 10.33 188,699
07/25/2018 10.18 10.268 9.8 10.1 223,485
07/24/2018 10.22 10.35 10.05 10.21 225,419
07/23/2018 10.25 10.26 10.07 10.12 146,251
07/20/2018 10.59 10.59 10.25 10.26 148,867
07/19/2018 10.43 10.69 10.37 10.62 188,734
07/18/2018 10.32 10.56 10.24 10.43 352,339
07/17/2018 10.07 10.37 10.04 10.28 200,788
07/16/2018 10.57 10.58 10.15 10.22 225,734
*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?

Smart Portfolio