NYSE - Delayed Quote USD

Titan International, Inc. (TWI)

11.42 -0.03 (-0.26%)
At close: April 18 at 4:00 PM EDT
11.42 0.00 (0.00%)
After hours: April 18 at 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.55 11.66 11.26 11.42 11.42 335,300
Apr 17, 2024 11.74 11.76 11.41 11.45 11.45 334,300
Apr 16, 2024 11.70 11.75 11.52 11.64 11.64 240,600
Apr 15, 2024 11.98 12.15 11.70 11.74 11.74 232,800
Apr 12, 2024 12.18 12.24 11.91 11.94 11.94 179,900
Apr 11, 2024 12.16 12.30 12.02 12.30 12.30 271,000
Apr 10, 2024 12.12 12.25 11.95 12.09 12.09 233,700
Apr 9, 2024 12.32 12.44 12.20 12.43 12.43 142,000
Apr 8, 2024 12.41 12.51 12.31 12.31 12.31 163,100
Apr 5, 2024 12.37 12.44 12.26 12.33 12.33 181,200
Apr 4, 2024 12.51 12.77 12.32 12.38 12.38 289,300
Apr 3, 2024 12.16 12.35 12.15 12.34 12.34 259,000
Apr 2, 2024 12.19 12.21 12.04 12.18 12.18 402,000
Apr 1, 2024 12.56 12.56 12.20 12.29 12.29 223,500
Mar 28, 2024 12.46 12.57 12.41 12.46 12.46 243,900
Mar 27, 2024 12.29 12.46 12.29 12.46 12.46 233,600
Mar 26, 2024 12.34 12.42 12.20 12.24 12.24 234,100
Mar 25, 2024 12.53 12.53 12.25 12.26 12.26 174,700
Mar 22, 2024 12.90 12.94 12.48 12.48 12.48 203,100
Mar 21, 2024 12.67 12.95 12.57 12.82 12.82 366,300
Mar 20, 2024 12.31 12.71 12.26 12.59 12.59 263,800
Mar 19, 2024 12.35 12.49 12.30 12.37 12.37 242,900
Mar 18, 2024 12.47 12.56 12.29 12.40 12.40 248,200
Mar 15, 2024 12.23 12.48 12.23 12.42 12.42 754,100
Mar 14, 2024 12.50 12.50 12.18 12.26 12.26 255,400
Mar 13, 2024 12.48 12.67 12.43 12.51 12.51 299,300
Mar 12, 2024 12.52 12.59 12.39 12.53 12.53 231,500
Mar 11, 2024 12.65 12.69 12.40 12.55 12.55 280,800
Mar 8, 2024 13.12 13.17 12.56 12.69 12.69 389,400
Mar 7, 2024 12.58 13.01 12.58 13.01 13.01 402,700
Mar 6, 2024 12.76 12.76 12.40 12.42 12.42 330,600
Mar 5, 2024 12.40 12.73 12.40 12.59 12.59 345,000
Mar 4, 2024 12.67 12.87 12.40 12.43 12.43 407,400
Mar 1, 2024 12.96 13.36 12.51 12.61 12.61 749,600
Feb 29, 2024 14.15 14.15 12.56 12.76 12.76 728,400
Feb 28, 2024 14.03 14.28 14.02 14.15 14.15 200,700
Feb 27, 2024 14.01 14.20 14.01 14.10 14.10 167,800
Feb 26, 2024 14.04 14.08 13.88 13.93 13.93 246,800
Feb 23, 2024 13.92 14.23 13.83 14.14 14.14 228,200
Feb 22, 2024 14.24 14.25 13.92 13.96 13.96 226,400
Feb 21, 2024 14.10 14.24 14.02 14.24 14.24 197,000
Feb 20, 2024 14.01 14.14 13.88 14.10 14.10 252,700
Feb 16, 2024 14.18 14.43 13.90 14.25 14.25 329,400
Feb 15, 2024 14.10 14.50 13.93 14.37 14.37 405,900
Feb 14, 2024 14.04 14.04 13.80 13.99 13.99 216,600
Feb 13, 2024 14.06 14.13 13.59 13.78 13.78 320,600
Feb 12, 2024 14.05 14.73 14.05 14.60 14.60 277,800
Feb 9, 2024 14.22 14.26 13.72 13.97 13.97 284,700
Feb 8, 2024 13.99 14.27 13.72 14.24 14.24 299,400
Feb 7, 2024 14.60 14.60 13.99 14.00 14.00 297,500
Feb 6, 2024 14.45 14.71 14.41 14.57 14.57 209,300
Feb 5, 2024 14.75 14.83 14.31 14.41 14.41 211,000
Feb 2, 2024 14.72 15.12 14.65 14.94 14.94 172,300
Feb 1, 2024 14.92 15.06 14.55 14.93 14.93 241,200
Jan 31, 2024 15.10 15.33 14.76 14.76 14.76 256,100
Jan 30, 2024 14.97 15.33 14.90 15.10 15.10 234,400
Jan 29, 2024 15.01 15.18 14.87 15.12 15.12 204,000
Jan 26, 2024 15.14 15.21 14.88 15.04 15.04 193,200
Jan 25, 2024 14.87 15.08 14.79 15.00 15.00 292,000
Jan 24, 2024 14.83 14.91 14.55 14.68 14.68 162,200
Jan 23, 2024 14.86 14.90 14.58 14.61 14.61 286,000
Jan 22, 2024 14.44 14.70 14.38 14.57 14.57 381,700
Jan 19, 2024 14.24 14.46 14.08 14.33 14.33 225,000
Jan 18, 2024 13.83 14.23 13.79 14.22 14.22 275,100
Jan 17, 2024 13.56 13.83 13.55 13.70 13.70 215,800
Jan 16, 2024 13.95 14.08 13.81 13.86 13.86 177,700
Jan 12, 2024 14.29 14.31 14.02 14.06 14.06 200,100
Jan 11, 2024 14.07 14.15 13.88 14.05 14.05 297,200
Jan 10, 2024 13.99 14.13 13.73 14.10 14.10 292,800
Jan 9, 2024 14.28 14.28 14.06 14.07 14.07 267,800
Jan 8, 2024 14.53 14.61 14.39 14.53 14.53 153,700
Jan 5, 2024 14.47 14.74 14.47 14.56 14.56 339,100
Jan 4, 2024 14.70 14.72 14.42 14.59 14.59 301,600
Jan 3, 2024 14.67 14.77 14.45 14.59 14.59 291,600
Jan 2, 2024 14.82 15.00 14.74 14.86 14.86 354,700
Dec 29, 2023 15.00 15.04 14.75 14.88 14.88 277,500
Dec 28, 2023 15.00 15.10 14.97 15.01 15.01 178,300
Dec 27, 2023 15.09 15.13 14.91 15.11 15.11 199,200
Dec 26, 2023 15.02 15.19 14.95 15.04 15.04 160,700
Dec 22, 2023 14.95 15.22 14.94 15.00 15.00 186,400
Dec 21, 2023 14.81 14.97 14.77 14.93 14.93 226,200
Dec 20, 2023 14.95 15.23 14.65 14.68 14.68 349,500
Dec 19, 2023 14.62 15.01 14.44 14.95 14.95 361,000
Dec 18, 2023 14.74 14.89 14.47 14.51 14.51 321,400
Dec 15, 2023 15.11 15.14 14.59 14.61 14.61 3,384,200
Dec 14, 2023 14.43 15.16 14.37 14.96 14.96 414,700
Dec 13, 2023 13.77 14.25 13.45 14.16 14.16 388,300
Dec 12, 2023 13.82 13.82 13.52 13.72 13.72 267,200
Dec 11, 2023 13.87 13.95 13.66 13.77 13.77 268,800
Dec 8, 2023 13.64 13.93 13.64 13.87 13.87 269,200
Dec 7, 2023 13.65 13.76 13.54 13.63 13.63 218,700
Dec 6, 2023 13.63 14.03 13.60 13.64 13.64 269,800
Dec 5, 2023 13.73 13.86 13.52 13.57 13.57 279,000
Dec 4, 2023 13.33 13.78 13.33 13.77 13.77 286,100
Dec 1, 2023 13.05 13.54 13.05 13.49 13.49 404,200
Nov 30, 2023 13.04 13.20 12.86 13.07 13.07 353,200
Nov 29, 2023 13.11 13.22 12.81 12.94 12.94 338,900
Nov 28, 2023 13.38 13.38 13.00 13.00 13.00 228,800
Nov 27, 2023 13.27 13.36 13.06 13.35 13.35 318,600
Nov 24, 2023 13.14 13.44 13.14 13.41 13.41 117,200
Nov 22, 2023 12.93 13.29 12.70 13.12 13.12 449,700
Nov 21, 2023 13.47 13.49 13.07 13.07 13.07 370,400
Nov 20, 2023 13.33 13.67 13.26 13.50 13.50 249,700
Nov 17, 2023 13.27 13.45 13.12 13.40 13.40 402,200
Nov 16, 2023 13.35 13.39 13.01 13.08 13.08 191,300
Nov 15, 2023 13.40 13.62 13.28 13.37 13.37 221,000
Nov 14, 2023 13.01 13.32 12.98 13.30 13.30 324,700
Nov 13, 2023 12.41 12.76 12.41 12.65 12.65 362,000
Nov 10, 2023 12.52 12.73 12.41 12.53 12.53 233,700
Nov 9, 2023 12.64 12.64 12.25 12.40 12.40 300,300
Nov 8, 2023 12.45 12.50 12.25 12.46 12.46 209,900
Nov 7, 2023 12.32 12.40 12.02 12.39 12.39 319,400
Nov 6, 2023 12.22 12.51 12.11 12.50 12.50 312,600
Nov 3, 2023 12.10 12.55 12.02 12.15 12.15 413,800
Nov 2, 2023 11.66 11.97 11.08 11.71 11.71 449,400
Nov 1, 2023 11.26 11.39 11.09 11.29 11.29 342,600
Oct 31, 2023 11.56 11.57 11.25 11.36 11.36 211,300
Oct 30, 2023 11.42 11.69 11.35 11.65 11.65 484,200
Oct 27, 2023 11.51 11.53 11.18 11.23 11.23 418,800
Oct 26, 2023 11.95 12.01 11.51 11.51 11.51 297,500
Oct 25, 2023 11.75 12.00 11.75 11.89 11.89 182,700
Oct 24, 2023 12.00 12.02 11.78 11.86 11.86 191,700
Oct 23, 2023 12.06 12.27 11.87 11.88 11.88 314,200
Oct 20, 2023 12.30 12.37 12.07 12.12 12.12 371,800
Oct 19, 2023 12.35 12.51 12.23 12.31 12.31 242,200
Oct 18, 2023 12.93 12.93 12.40 12.42 12.42 258,700
Oct 17, 2023 12.69 13.41 12.69 13.11 13.11 348,100
Oct 16, 2023 12.99 13.19 12.42 12.72 12.72 426,800
Oct 13, 2023 13.09 13.11 12.71 12.78 12.78 259,300
Oct 12, 2023 13.37 13.37 13.01 13.06 13.06 245,500
Oct 11, 2023 13.13 13.41 13.10 13.40 13.40 275,700
Oct 10, 2023 13.30 13.39 13.03 13.04 13.04 270,900
Oct 9, 2023 12.76 13.29 12.76 13.24 13.24 283,500
Oct 6, 2023 12.54 12.95 12.50 12.82 12.82 228,900
Oct 5, 2023 12.65 12.85 12.52 12.61 12.61 349,000
Oct 4, 2023 12.88 12.96 12.63 12.71 12.71 328,100
Oct 3, 2023 12.93 13.17 12.81 12.89 12.89 320,300
Oct 2, 2023 13.33 13.48 12.88 12.96 12.96 642,500
Sep 29, 2023 13.73 13.73 13.41 13.43 13.43 381,400
Sep 28, 2023 13.47 13.78 13.47 13.60 13.60 462,100
Sep 27, 2023 13.37 13.68 13.37 13.41 13.41 363,400
Sep 26, 2023 13.32 13.42 13.17 13.23 13.23 519,000
Sep 25, 2023 13.00 13.45 12.95 13.42 13.42 368,900
Sep 22, 2023 13.36 13.59 13.13 13.13 13.13 507,000
Sep 21, 2023 12.61 13.47 12.61 13.35 13.35 530,200
Sep 20, 2023 12.43 12.97 12.43 12.70 12.70 332,300
Sep 19, 2023 12.36 12.50 12.26 12.31 12.31 314,300
Sep 18, 2023 12.54 12.57 12.30 12.42 12.42 311,900
Sep 15, 2023 12.58 12.65 12.39 12.50 12.50 1,110,400
Sep 14, 2023 12.20 12.63 12.17 12.58 12.58 246,700
Sep 13, 2023 11.96 12.21 11.86 12.09 12.09 385,100
Sep 12, 2023 11.62 11.80 11.53 11.70 11.70 288,800
Sep 11, 2023 11.50 11.67 11.42 11.63 11.63 294,600
Sep 8, 2023 11.61 11.67 11.34 11.36 11.36 385,700
Sep 7, 2023 12.00 12.04 11.62 11.70 11.70 479,600
Sep 6, 2023 12.11 12.36 12.01 12.05 12.05 364,600
Sep 5, 2023 12.76 12.76 12.19 12.20 12.20 340,100
Sep 1, 2023 12.70 13.03 12.70 12.92 12.92 463,300
Aug 31, 2023 12.54 12.65 12.47 12.59 12.59 512,400
Aug 30, 2023 12.23 12.70 12.23 12.54 12.54 305,700
Aug 29, 2023 12.15 12.45 12.15 12.30 12.30 236,500
Aug 28, 2023 12.23 12.46 12.19 12.19 12.19 275,700
Aug 25, 2023 12.20 12.21 11.94 12.13 12.13 238,400
Aug 24, 2023 11.72 12.10 11.65 12.06 12.06 313,500
Aug 23, 2023 11.79 11.92 11.57 11.85 11.85 232,300
Aug 22, 2023 11.98 12.07 11.70 11.72 11.72 223,400
Aug 21, 2023 11.79 11.92 11.66 11.92 11.92 256,800
Aug 18, 2023 11.88 12.00 11.61 11.81 11.81 363,700
Aug 17, 2023 11.71 12.17 11.71 12.07 12.07 372,000
Aug 16, 2023 11.67 12.00 11.67 11.71 11.71 301,400
Aug 15, 2023 11.54 11.74 11.50 11.66 11.66 310,100
Aug 14, 2023 11.83 11.83 11.55 11.68 11.68 305,400
Aug 11, 2023 12.04 12.17 11.88 11.91 11.91 286,000
Aug 10, 2023 12.21 12.32 11.98 12.11 12.11 201,800
Aug 9, 2023 11.95 12.14 11.87 12.08 12.08 224,300
Aug 8, 2023 12.14 12.15 11.76 11.95 11.95 278,900
Aug 7, 2023 11.65 12.39 11.65 12.24 12.24 526,700
Aug 4, 2023 11.39 11.75 11.22 11.68 11.68 647,300
Aug 3, 2023 12.01 12.39 9.75 11.50 11.50 1,021,400
Aug 2, 2023 12.77 12.85 12.60 12.70 12.70 303,400
Aug 1, 2023 12.44 12.97 12.40 12.95 12.95 254,400
Jul 31, 2023 12.21 12.60 12.21 12.49 12.49 320,700
Jul 28, 2023 12.28 12.37 12.08 12.18 12.18 201,900
Jul 27, 2023 12.37 12.40 12.09 12.17 12.17 216,300
Jul 26, 2023 12.45 12.62 12.28 12.29 12.29 220,600
Jul 25, 2023 12.20 12.55 12.20 12.50 12.50 244,900
Jul 24, 2023 12.28 12.51 12.21 12.38 12.38 443,600
Jul 21, 2023 12.52 12.52 12.19 12.31 12.31 327,600
Jul 20, 2023 12.53 12.68 12.25 12.44 12.44 310,700
Jul 19, 2023 12.38 12.52 12.25 12.43 12.43 370,200
Jul 18, 2023 11.96 12.33 11.96 12.30 12.30 195,800
Jul 17, 2023 11.76 12.08 11.73 11.95 11.95 242,100
Jul 14, 2023 11.98 11.98 11.59 11.81 11.81 329,700
Jul 13, 2023 11.64 11.98 11.56 11.95 11.95 442,000
Jul 12, 2023 11.80 11.89 11.63 11.64 11.64 282,200
Jul 11, 2023 11.57 11.66 11.45 11.58 11.58 199,400
Jul 10, 2023 11.37 11.68 11.37 11.51 11.51 238,800
Jul 7, 2023 11.10 11.56 11.10 11.40 11.40 505,600
Jul 6, 2023 11.13 11.18 10.89 11.07 11.07 251,900
Jul 5, 2023 11.59 11.59 11.21 11.25 11.25 344,900
Jul 3, 2023 11.40 11.65 11.40 11.62 11.62 197,600
Jun 30, 2023 11.70 11.70 11.43 11.48 11.48 308,300
Jun 29, 2023 11.10 11.66 11.07 11.61 11.61 472,200
Jun 28, 2023 11.34 11.36 11.10 11.10 11.10 395,300
Jun 27, 2023 11.30 11.46 11.14 11.31 11.31 338,200
Jun 26, 2023 11.18 11.57 11.18 11.28 11.28 310,000
Jun 23, 2023 11.51 11.62 11.18 11.23 11.23 2,449,500
Jun 22, 2023 11.82 11.95 11.70 11.71 11.71 344,100
Jun 21, 2023 11.52 11.99 11.43 11.88 11.88 384,400
Jun 20, 2023 11.39 11.66 11.30 11.63 11.63 279,100
Jun 16, 2023 11.50 11.89 11.33 11.54 11.54 1,622,700
Jun 15, 2023 11.28 11.46 11.21 11.36 11.36 282,600
Jun 14, 2023 11.53 11.60 11.12 11.24 11.24 378,100
Jun 13, 2023 11.18 11.57 11.17 11.46 11.46 412,200
Jun 12, 2023 10.96 11.26 10.91 11.14 11.14 301,000
Jun 9, 2023 11.09 11.15 10.84 10.93 10.93 193,700
Jun 8, 2023 11.30 11.42 11.03 11.11 11.11 238,700
Jun 7, 2023 10.83 11.40 10.80 11.33 11.33 343,700
Jun 6, 2023 10.16 10.78 10.15 10.72 10.72 423,100
Jun 5, 2023 10.62 10.64 10.12 10.13 10.13 352,300
Jun 2, 2023 10.22 10.65 10.10 10.61 10.61 649,500
Jun 1, 2023 9.90 10.10 9.82 9.97 9.97 362,600
May 31, 2023 10.09 10.19 9.85 9.89 9.89 391,400
May 30, 2023 10.51 10.61 10.10 10.16 10.16 230,000
May 26, 2023 10.51 10.71 10.48 10.56 10.56 216,100
May 25, 2023 10.57 10.78 10.38 10.48 10.48 338,300
May 24, 2023 11.05 11.05 10.57 10.64 10.64 279,000
May 23, 2023 10.87 11.20 10.79 11.11 11.11 270,100
May 22, 2023 10.96 11.06 10.85 10.91 10.91 406,300
May 19, 2023 11.09 11.16 10.82 10.91 10.91 401,800
May 18, 2023 10.72 10.92 10.60 10.91 10.91 270,200
May 17, 2023 10.55 10.85 10.55 10.78 10.78 325,600
May 16, 2023 10.60 10.81 10.44 10.47 10.47 320,700
May 15, 2023 10.54 10.78 10.46 10.71 10.71 299,800
May 12, 2023 10.64 10.77 10.40 10.51 10.51 344,200
May 11, 2023 10.28 10.53 10.20 10.51 10.51 359,500
May 10, 2023 10.54 10.60 10.18 10.48 10.48 356,700
May 9, 2023 10.17 10.45 10.12 10.31 10.31 413,400
May 8, 2023 10.13 10.31 10.08 10.23 10.23 381,600
May 5, 2023 9.91 10.07 9.78 10.06 10.06 385,400
May 4, 2023 9.87 10.16 9.57 9.75 9.75 582,300
May 3, 2023 9.85 10.17 9.74 9.75 9.75 537,600
May 2, 2023 9.72 9.88 9.54 9.86 9.86 401,900
May 1, 2023 9.79 9.93 9.72 9.84 9.84 332,300
Apr 28, 2023 9.38 9.82 9.38 9.76 9.76 376,200
Apr 27, 2023 9.46 9.59 9.23 9.53 9.53 338,300
Apr 26, 2023 9.56 9.69 9.39 9.46 9.46 385,100
Apr 25, 2023 10.05 10.16 9.65 9.67 9.67 388,200
Apr 24, 2023 10.25 10.34 10.11 10.23 10.23 249,300
Apr 21, 2023 10.34 10.35 10.20 10.25 10.25 320,700
Apr 20, 2023 10.24 10.39 10.17 10.35 10.35 420,700
Apr 19, 2023 10.71 10.71 9.97 10.36 10.36 437,300

Related Tickers

HY Hyster-Yale Materials Handling, Inc.
58.68
-1.08%
 
WNC Wabash National Corporation
25.03
-3.36%
 
LNN Lindsay Corporation
116.51
+3.28%
 
CMCO Columbus McKinnon Corporation
40.67
+1.02%
 
CNHI CNH Industrial N.V.
12.40
+0.32%
 
ALG Alamo Group Inc.
204.85
-0.85%
 
TEX Terex Corporation
59.77
-1.55%
 
ASTE Astec Industries, Inc.
41.88
+0.36%
 
MTW The Manitowoc Company, Inc.
12.83
-0.62%
 
AGCO AGCO Corporation
116.73
+0.42%