NYSE - Delayed Quote USD

Titan International, Inc. (TWI)

7.01
-0.03
(-0.43%)
At close: May 23 at 4:00:02 PM EDT
7.23
+0.22
+(3.14%)
After hours: May 23 at 7:30:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.837.056.837.017.01419,500
May 22, 20257.067.126.967.047.04541,000
May 21, 20257.207.266.987.087.08433,100
May 20, 20257.387.497.357.387.38319,000
May 19, 20257.347.467.327.407.40341,200
May 16, 20257.477.597.407.507.50371,700
May 15, 20257.567.697.417.447.44404,300
May 14, 20257.717.877.567.587.58489,200
May 13, 20257.707.897.637.767.76350,600
May 12, 20257.477.967.477.617.61682,000
May 9, 20256.937.116.907.027.02392,400
May 8, 20256.727.016.706.896.89503,600
May 7, 20256.916.956.606.646.64518,100
May 6, 20256.756.986.736.846.84615,800
May 5, 20256.987.226.816.896.89727,300
May 2, 20256.487.036.487.017.01981,800
May 1, 20256.746.746.036.356.351,865,700
Apr 30, 20257.227.377.127.357.35529,900
Apr 29, 20257.337.447.217.337.33509,800
Apr 28, 20257.397.567.287.387.38587,800
Apr 25, 20257.547.657.327.457.45438,300
Apr 24, 20257.207.587.207.587.58402,400
Apr 23, 20257.177.397.087.257.25616,300
Apr 22, 20256.626.876.576.856.85635,300
Apr 21, 20256.676.806.416.516.51664,700
Apr 17, 20256.776.906.726.846.84377,900
Apr 16, 20256.766.866.626.776.77504,400
Apr 15, 20256.907.086.786.816.81410,600
Apr 14, 20257.287.286.886.986.98540,400
Apr 11, 20256.877.156.697.137.13476,400
Apr 10, 20256.906.946.406.946.94804,700
Apr 9, 20256.157.276.157.167.16992,700
Apr 8, 20257.007.006.166.276.27778,900
Apr 7, 20256.326.986.176.686.681,185,000
Apr 4, 20256.736.735.936.546.541,430,100
Apr 3, 20257.737.816.976.986.981,431,200
Apr 2, 20257.958.277.898.228.22514,900
Apr 1, 20258.358.458.078.148.14391,200
Mar 31, 20258.298.528.268.398.39385,500
Mar 28, 20258.838.938.438.588.58521,000
Mar 27, 20259.039.128.818.968.96358,200
Mar 26, 20258.859.118.829.039.03515,600
Mar 25, 20258.839.148.768.828.82671,800
Mar 24, 20258.929.018.638.908.90930,300
Mar 21, 20258.808.958.318.728.724,818,200
Mar 20, 20258.559.258.469.019.011,126,000
Mar 19, 20258.208.518.208.458.45585,500
Mar 18, 20258.248.478.188.228.22692,900
Mar 17, 20258.198.448.098.288.28719,800
Mar 14, 20258.058.237.928.228.22590,900
Mar 13, 20258.088.367.897.897.89585,700
Mar 12, 20258.638.658.138.188.18623,500
Mar 11, 20258.838.918.588.638.63687,900
Mar 10, 20258.769.118.628.858.851,023,700
Mar 7, 20258.599.118.548.988.981,035,200
Mar 6, 20258.158.718.048.648.64675,900
Mar 5, 20257.688.327.678.288.281,050,000
Mar 4, 20257.727.797.437.567.56870,200
Mar 3, 20258.608.747.817.837.83948,500
Feb 28, 20258.198.968.018.528.521,226,100
Feb 27, 20259.179.607.637.927.922,305,600
Feb 26, 20258.538.998.538.738.73699,600
Feb 25, 20258.598.808.468.698.691,060,400
Feb 24, 20258.848.928.618.618.61562,400
Feb 21, 20259.409.478.768.798.79646,200
Feb 20, 20259.099.309.099.229.22616,600
Feb 19, 20258.979.148.839.119.11734,000
Feb 18, 20258.889.138.779.099.09545,900
Feb 14, 20258.848.998.768.868.86383,000
Feb 13, 20258.809.008.698.758.75396,200
Feb 12, 20258.989.128.748.758.75663,000
Feb 11, 20258.839.248.749.159.15491,800
Feb 10, 20258.759.078.758.938.93679,600
Feb 7, 20258.638.738.558.648.64553,700
Feb 6, 20258.728.928.468.588.58549,000
Feb 5, 20258.608.708.468.658.65616,700
Feb 4, 20258.628.908.598.648.64771,800
Feb 3, 20258.528.788.428.678.67763,800
Jan 31, 20258.799.068.708.838.83794,700
Jan 30, 20258.879.158.748.798.79909,300
Jan 29, 20258.488.928.478.808.80784,600
Jan 28, 20258.498.558.278.468.46954,900
Jan 27, 20258.268.568.168.498.49712,300
Jan 24, 20258.108.368.068.328.32756,400
Jan 23, 20257.648.257.608.108.10858,400
Jan 22, 20257.547.717.487.597.59834,500
Jan 21, 20257.657.797.557.597.59602,500
Jan 17, 20257.507.577.347.527.52744,100
Jan 16, 20256.947.456.927.417.41731,300
Jan 15, 20257.057.216.946.986.98659,700
Jan 14, 20256.656.846.556.826.82970,000
Jan 13, 20256.606.686.516.596.59772,600
Jan 10, 20256.626.776.576.666.66744,400
Jan 8, 20256.746.856.616.806.80597,100
Jan 7, 20257.007.056.716.826.82850,500
Jan 6, 20257.167.436.977.007.00533,100
Jan 3, 20256.847.036.717.027.02504,200
Jan 2, 20256.887.256.776.796.79616,200
Dec 31, 20246.786.946.756.796.79451,700
Dec 30, 20246.866.876.686.696.69404,400
Dec 27, 20246.887.056.736.926.92621,500
Dec 26, 20246.937.006.816.976.97353,500
Dec 24, 20246.917.026.836.996.99247,300
Dec 23, 20246.966.986.626.956.951,137,400
Dec 20, 20246.907.196.876.956.954,455,000
Dec 19, 20247.457.716.997.037.03957,200
Dec 18, 20247.758.057.287.367.361,067,600
Dec 17, 20247.647.737.447.657.65960,600
Dec 16, 20248.118.157.677.697.691,220,600
Dec 13, 20247.998.187.658.178.17827,400
Dec 12, 20247.978.107.497.657.65850,200
Dec 11, 20247.748.027.618.018.01862,400
Dec 10, 20249.069.067.677.697.691,366,900
Dec 9, 20247.399.397.278.898.894,229,500
Dec 6, 20247.167.216.836.956.95882,000
Dec 5, 20247.087.256.907.067.06861,700
Dec 4, 20247.277.326.877.057.05758,500
Dec 3, 20247.397.447.117.257.25850,500
Dec 2, 20247.367.487.297.447.44713,900
Nov 29, 20247.427.507.307.327.32301,300
Nov 27, 20247.297.597.297.377.37472,300
Nov 26, 20247.437.437.097.257.25794,700
Nov 25, 20247.367.677.347.527.52634,800
Nov 22, 20247.117.427.117.307.30430,300
Nov 21, 20246.817.146.777.097.09492,600
Nov 20, 20246.686.806.666.786.78334,700
Nov 19, 20246.756.756.646.726.72419,400
Nov 18, 20246.997.186.836.856.85488,400
Nov 15, 20247.007.056.786.956.95543,900
Nov 14, 20247.107.156.806.916.91555,500
Nov 13, 20247.587.637.127.157.15592,200
Nov 12, 20247.527.707.487.547.54582,100
Nov 11, 20247.417.627.367.587.58486,300
Nov 8, 20247.297.507.267.367.36615,300
Nov 7, 20247.267.367.147.297.29644,600
Nov 6, 20247.047.406.957.307.301,023,200
Nov 5, 20246.446.596.386.536.53596,400
Nov 4, 20246.696.856.436.456.451,081,700
Nov 1, 20246.607.046.436.796.791,235,400
Oct 31, 20247.027.086.346.446.441,191,500
Oct 30, 20247.277.547.277.367.36768,300
Oct 29, 20247.177.297.117.277.27413,800
Oct 28, 20247.017.347.007.277.27412,000
Oct 25, 20247.237.276.976.986.98365,700
Oct 24, 20247.247.277.127.197.19364,400
Oct 23, 20247.227.267.087.197.19469,600
Oct 22, 20247.127.377.127.277.27496,900
Oct 21, 20247.037.376.987.167.16664,600
Oct 18, 20247.157.206.966.976.97268,400
Oct 17, 20247.077.116.977.107.10283,600
Oct 16, 20246.957.156.837.077.07598,500
Oct 15, 20247.107.106.826.836.83464,000
Oct 14, 20247.197.247.027.067.06290,100
Oct 11, 20247.007.257.007.247.24325,300
Oct 10, 20247.017.016.907.007.00371,000
Oct 9, 20246.897.146.887.127.12643,500
Oct 8, 20247.107.116.806.896.89565,200
Oct 7, 20247.237.317.057.147.14608,900
Oct 4, 20247.467.477.247.307.30354,600
Oct 3, 20247.677.717.207.297.29550,300
Oct 2, 20247.918.027.707.767.76385,100
Oct 1, 20248.098.107.907.917.91304,900
Sep 30, 20248.238.308.048.138.13425,200
Sep 27, 20248.058.418.048.278.27518,500
Sep 26, 20247.888.127.887.977.97480,800
Sep 25, 20247.928.117.737.747.74722,000
Sep 24, 20248.068.157.907.927.92348,200
Sep 23, 20248.148.237.987.987.98470,500
Sep 20, 20248.298.398.118.128.121,999,000
Sep 19, 20248.628.628.328.418.41546,200
Sep 18, 20248.378.798.308.368.36596,300
Sep 17, 20248.378.598.098.378.371,043,700
Sep 16, 20248.418.438.208.298.29355,300
Sep 13, 20248.208.368.138.338.33360,400
Sep 12, 20248.068.167.928.058.05533,500
Sep 11, 20247.878.007.678.008.00605,700
Sep 10, 20247.788.097.707.957.95589,700
Sep 9, 20247.787.847.617.767.76562,800
Sep 6, 20248.058.227.757.787.78630,300
Sep 5, 20248.178.298.028.068.06290,300
Sep 4, 20248.058.278.028.208.20323,800
Sep 3, 20248.178.328.068.068.06370,100
Aug 30, 20248.348.428.168.338.33317,700
Aug 29, 20248.418.498.268.358.35348,800
Aug 28, 20248.308.458.218.318.31352,700
Aug 27, 20248.408.468.308.418.41388,400
Aug 26, 20248.478.578.378.438.43531,700
Aug 23, 20247.978.407.958.368.36485,900
Aug 22, 20247.847.927.797.847.84379,400
Aug 21, 20247.647.897.647.857.85317,400
Aug 20, 20247.877.897.617.617.61307,600
Aug 19, 20247.707.957.697.887.88444,000
Aug 16, 20247.607.867.607.737.73409,000
Aug 15, 20247.497.717.377.637.63634,200
Aug 14, 20247.507.517.247.257.25630,000
Aug 13, 20247.467.547.357.457.45601,200
Aug 12, 20247.537.577.357.387.38693,700
Aug 9, 20247.607.647.427.497.49541,400
Aug 8, 20247.677.747.557.637.63625,500
Aug 7, 20248.038.187.557.607.60630,500
Aug 6, 20247.688.047.577.927.92792,000
Aug 5, 20247.657.787.487.687.68773,300
Aug 2, 20248.218.257.848.058.05662,600
Aug 1, 20248.379.098.278.478.471,258,600
Jul 31, 20248.488.768.328.528.52946,600
Jul 30, 20248.368.528.248.518.51552,300
Jul 29, 20248.708.708.248.368.36477,000
Jul 26, 20248.798.878.658.708.70518,100
Jul 25, 20248.268.778.178.638.63436,800
Jul 24, 20248.338.538.208.248.24520,100
Jul 23, 20248.228.448.098.408.40488,700
Jul 22, 20248.128.297.938.278.27468,700
Jul 19, 20248.128.137.958.108.10421,900
Jul 18, 20248.268.518.108.128.12626,800
Jul 17, 20248.178.488.148.338.33726,400
Jul 16, 20247.738.247.718.228.22817,200
Jul 15, 20247.607.787.517.647.64617,300
Jul 12, 20247.667.687.497.567.56578,300
Jul 11, 20247.157.607.047.577.57926,200
Jul 10, 20247.117.116.916.996.99351,700
Jul 9, 20247.087.157.017.057.05386,200
Jul 8, 20247.047.227.047.127.12510,700
Jul 5, 20247.107.106.886.956.95752,100
Jul 3, 20247.207.237.077.117.11279,100
Jul 2, 20247.267.346.987.167.16746,000
Jul 1, 20247.357.597.097.297.291,166,300
Jun 28, 20246.937.446.887.417.414,123,100
Jun 27, 20246.826.926.786.866.86479,300
Jun 26, 20246.756.926.716.826.82913,500
Jun 25, 20247.097.146.846.846.84694,700
Jun 24, 20247.267.427.137.137.13827,200
Jun 21, 20247.367.487.187.217.214,319,100
Jun 20, 20247.327.627.327.377.37686,400
Jun 18, 20247.197.497.197.357.35743,500
Jun 17, 20247.157.327.147.227.22697,700
Jun 14, 20247.377.387.077.177.17480,000
Jun 13, 20247.397.617.287.477.47717,100
Jun 12, 20247.717.847.417.437.43667,900
Jun 11, 20247.397.547.267.507.50561,200
Jun 10, 20247.757.847.497.507.50664,600
Jun 7, 20247.898.097.817.837.83595,200
Jun 6, 20247.868.097.848.038.03533,900
Jun 5, 20247.908.027.857.907.90503,500
Jun 4, 20247.928.107.827.827.82565,500
Jun 3, 20248.308.347.987.987.98516,400
May 31, 20248.078.298.068.278.27412,500
May 30, 20248.238.308.018.048.04422,200
May 29, 20248.138.188.018.048.04352,300
May 28, 20248.408.528.238.268.26491,900
May 24, 20248.208.418.078.368.36525,000

Related Tickers

SHYF The Shyft Group, Inc.
9.81
+1.55%
 
MTW The Manitowoc Company, Inc.
10.33
-2.18%
 
CMCO Columbus McKinnon Corporation
16.42
-0.67%
 
ASTE Astec Industries, Inc.
38.75
-1.17%
 
WNC Wabash National Corporation
8.66
-2.04%
 
HY Hyster-Yale, Inc.
39.59
-2.34%
 
TEX Terex Corporation
44.61
-2.68%
 
ALG Alamo Group Inc.
197.02
-0.86%
 
REVG REV Group, Inc.
37.03
-0.27%
 
LNN Lindsay Corporation
137.98
+0.66%