Titan International Inc (TWI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.62529832936 | 8.38 | 8.7861 | 8.09 | 912391 | 8.2565418 | CS |
| 4 | -0.31 | -3.65997638725 | 8.47 | 8.7861 | 7.61 | 566725 | 8.17099455 | CS |
| 12 | 0.81 | 11.0204081633 | 7.35 | 9.09 | 6.88 | 590805 | 7.93399236 | CS |
| 26 | -4.37 | -34.8762968875 | 12.53 | 12.77 | 6.71 | 579443 | 8.41888628 | CS |
| 52 | -4.84 | -37.2307692308 | 13 | 15.33 | 6.71 | 452994 | 10.25071152 | CS |
| 156 | 0.95 | 13.1761442441 | 7.21 | 19.81 | 6.69 | 453884 | 12.03146346 | CS |
| 260 | 5.21 | 176.610169492 | 2.95 | 19.81 | 1.05 | 471908 | 8.86009884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 8.1199999 | -0.29 | -3.45 | 8.2899999 | 8.385 | 8.105 | 2020202 |
| 1726785600 | 8.41 | 0.05 | 0.60 | 8.525 | 8.58 | 8.32 | 542777 |
| 1726699200 | 8.36 | -0.01 | -0.12 | 8.4 | 8.7861 | 8.3 | 594544 |
| 1726612800 | 8.3699999 | 0.08 | 0.97 | 8.33 | 8.59 | 8.09 | 1040884 |
| 1726526400 | 8.2899999 | -0.04 | -0.48 | 8.38 | 8.43 | 8.2 | 315586 |
| 1726267200 | 8.33 | 0.28 | 3.48 | 8.17 | 8.36 | 8.13 | 355025 |
| 1726180800 | 8.05 | 0.05 | 0.63 | 8.06 | 8.1608 | 7.92 | 529647 |
| 1726094400 | 8 | 0.05 | 0.63 | 7.87 | 8 | 7.665 | 605708 |
| 1726008000 | 7.95 | 0.19 | 2.45 | 7.77 | 8.09 | 7.7 | 585519 |
| 1725921600 | 7.76 | -0.02 | -0.26 | 7.78 | 7.84 | 7.61 | 562753 |
| 1725662400 | 7.78 | -0.28 | -3.47 | 8.11 | 8.22 | 7.75 | 623665 |
| 1725576000 | 8.06 | -0.14 | -1.71 | 8.17 | 8.285 | 8.02 | 287164 |
| 1725489600 | 8.2 | 0.14 | 1.74 | 8.05 | 8.27 | 8.02 | 323811 |
| 1725403200 | 8.06 | -0.27 | -3.24 | 8.315 | 8.325 | 8.06 | 365099 |
| 1725057600 | 8.33 | -0.02 | -0.24 | 8.34 | 8.42 | 8.162 | 317728 |
| 1724971200 | 8.35 | 0.04 | 0.48 | 8.38 | 8.49 | 8.26 | 348789 |
| 1724884800 | 8.31 | -0.1 | -1.19 | 8.3 | 8.45 | 8.205 | 352652 |
| 1724798400 | 8.41 | -0.02 | -0.24 | 8.4 | 8.455 | 8.3047 | 388390 |
| 1724712000 | 8.43 | 0.07 | 0.84 | 8.47 | 8.575 | 8.3699999 | 531699 |
| 1724452800 | 8.36 | 0.52 | 6.63 | 7.97 | 8.405 | 7.945 | 484263 |
| 1724366400 | 7.84 | -0.01 | -0.13 | 7.84 | 7.915 | 7.79 | 379358 |
| 1724280000 | 7.85 | 0.24 | 3.15 | 7.64 | 7.885 | 7.64 | 317376 |
| 1724193600 | 7.61 | -0.27 | -3.43 | 7.87 | 7.89 | 7.61 | 307632 |
| 1724107200 | 7.88 | 0.15 | 1.94 | 7.7 | 7.95 | 7.69 | 443975 |
| 1723848000 | 7.73 | 0.1 | 1.31 | 7.69 | 7.86 | 7.62 | 400862 |
| 1723761600 | 7.63 | 0.38 | 5.24 | 7.49 | 7.705 | 7.37 | 634168 |
| 1723675200 | 7.25 | -0.2 | -2.68 | 7.5 | 7.51 | 7.235 | 630039 |
| 1723588800 | 7.45 | 0.07 | 0.95 | 7.44 | 7.54 | 7.35 | 598609 |
| 1723502400 | 7.38 | -0.11 | -1.47 | 7.53 | 7.57 | 7.345 | 693705 |
| 1723243200 | 7.49 | -0.14 | -1.83 | 7.6 | 7.635 | 7.42 | 541418 |
| 1723156800 | 7.63 | 0.03 | 0.39 | 7.67 | 7.735 | 7.545 | 625498 |
| 1723070400 | 7.6 | -0.32 | -4.04 | 8.03 | 8.18 | 7.55 | 630547 |
| 1722984000 | 7.92 | 0.24 | 3.13 | 7.68 | 8.0399999 | 7.57 | 791972 |
| 1722897600 | 7.68 | -0.37 | -4.60 | 7.56 | 7.78 | 7.48 | 761639 |
| 1722638400 | 8.05 | -0.42 | -4.96 | 8.1 | 8.15 | 7.84 | 646172 |
| 1722552000 | 8.47 | -0.05 | -0.59 | 8.36 | 9.09 | 8.27 | 1258624 |
| 1722465600 | 8.52 | 0.01 | 0.12 | 8.48 | 8.76 | 8.32 | 946607 |
| 1722379200 | 8.51 | 0.15 | 1.79 | 8.36 | 8.52 | 8.235 | 552338 |
| 1722292800 | 8.36 | -0.34 | -3.91 | 8.7 | 8.7 | 8.2449999 | 476984 |
| 1722033600 | 8.7 | 0.07 | 0.81 | 8.7899999 | 8.8699999 | 8.645 | 518123 |
| 1721947200 | 8.63 | 0.39 | 4.73 | 8.26 | 8.77 | 8.24 | 433386 |
| 1721860800 | 8.24 | -0.16 | -1.90 | 8.35 | 8.53 | 8.2 | 516674 |
| 1721774400 | 8.4 | 0.16 | 1.88 | 8.22 | 8.44 | 8.09 | 488723 |
| 1721688000 | 8.2449999 | 0.14 | 1.79 | 8.1199999 | 8.275 | 7.925 | 257311 |
| 1721428800 | 8.1 | -0.02 | -0.25 | 7.97 | 8.13 | 7.97 | 405557 |
| 1721342400 | 8.1199999 | -0.21 | -2.52 | 8.26 | 8.51 | 8.095 | 626092 |
| 1721256000 | 8.33 | 0.11 | 1.34 | 8.24 | 8.48 | 8.23 | 717443 |
| 1721169600 | 8.22 | 0.58 | 7.59 | 7.73 | 8.2399 | 7.7 | 817188 |
| 1721083200 | 7.64 | 0.08 | 1.06 | 7.6 | 7.78 | 7.51 | 617340 |
| 1720824000 | 7.56 | -0.01 | -0.13 | 7.67 | 7.68 | 7.49 | 578292 |
| 1720737600 | 7.57 | 0.58 | 8.30 | 7.15 | 7.6 | 7.14 | 925796 |
| 1720651200 | 6.99 | -0.06 | -0.85 | 7.11 | 7.11 | 6.91 | 351786 |
| 1720564800 | 7.05 | -0.07 | -0.98 | 7.08 | 7.145 | 7.0052 | 386236 |
| 1720478400 | 7.12 | 0.17 | 2.45 | 7.04 | 7.22 | 7.04 | 510236 |
| 1720219200 | 6.95 | -0.16 | -2.25 | 7.1 | 7.1 | 6.88 | 752140 |
| 1720040640 | 7.11 | -0.05 | -0.70 | 7.2 | 7.23 | 7.07 | 279085 |
| 1719960000 | 7.16 | -0.13 | -1.78 | 7.26 | 7.34 | 6.98 | 746046 |
| 1719873600 | 7.29 | -0.12 | -1.62 | 7.35 | 7.59 | 7.09 | 1166335 |
| 1719614400 | 7.41 | 0.55 | 8.02 | 6.93 | 7.44 | 6.875 | 4123071 |
| 1719528000 | 6.86 | 0.04 | 0.59 | 6.82 | 6.915 | 6.775 | 479277 |
| 1719441600 | 6.82 | -0.02 | -0.29 | 6.8 | 6.916 | 6.71 | 913516 |
| 1719355200 | 6.84 | -0.29 | -4.07 | 7.13 | 7.14 | 6.84 | 694747 |
| 1719268800 | 7.13 | -0.08 | -1.11 | 7.26 | 7.422 | 7.13 | 827210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
