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 | -0.63 | -8.72576177285 | 7.22 | 7.425 | 6.57 | 672697 | 6.80660566 | CS |
| 4 | -1.51 | -18.6419753086 | 8.1 | 8.1 | 6.57 | 912717 | 7.04333391 | CS |
| 12 | -0.44 | -6.25889046942 | 7.03 | 9.385 | 6.335 | 800325 | 7.29996173 | CS |
| 26 | -1.01 | -13.2894736842 | 7.6 | 9.385 | 6.335 | 655329 | 7.58033867 | CS |
| 52 | -7.36 | -52.7598566308 | 13.95 | 15.33 | 6.335 | 576034 | 8.48672099 | CS |
| 156 | -4.66 | -41.4222222222 | 11.25 | 19.81 | 6.335 | 493357 | 11.56693139 | CS |
| 260 | 2.92 | 79.5640326975 | 3.67 | 19.81 | 1.05 | 496306 | 8.95729663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.66 | -0.14 | -2.06 | 6.62 | 6.77 | 6.57 | 744391 |
| 1736379600 | 6.8 | -0.02 | -0.29 | 6.74 | 6.85 | 6.61 | 597073 |
| 1736293200 | 6.82 | -0.18 | -2.57 | 7 | 7.05 | 6.705 | 850485 |
| 1736206800 | 7 | -0.02 | -0.28 | 7.16 | 7.425 | 6.965 | 533153 |
| 1735947600 | 7.02 | 0.23 | 3.39 | 6.84 | 7.025 | 6.71 | 504178 |
| 1735861200 | 6.79 | 0 | 0.00 | 6.85 | 7.25 | 6.765 | 616220 |
| 1735688400 | 6.79 | 0.1 | 1.49 | 6.78 | 6.935 | 6.75 | 451739 |
| 1735602000 | 6.69 | -0.23 | -3.32 | 6.86 | 6.87 | 6.68 | 404401 |
| 1735342800 | 6.92 | -0.05 | -0.72 | 6.88 | 7.045 | 6.725 | 621487 |
| 1735256400 | 6.97 | -0.02 | -0.29 | 6.93 | 6.995 | 6.81 | 353520 |
| 1735077840 | 6.99 | 0.04 | 0.58 | 6.91 | 7.02 | 6.83 | 247282 |
| 1734997200 | 6.95 | 0 | 0.00 | 6.96 | 6.975 | 6.62 | 1137372 |
| 1734738000 | 6.95 | -0.08 | -1.14 | 6.9 | 7.19 | 6.8679 | 4454962 |
| 1734651600 | 7.03 | -0.33 | -4.48 | 7.45 | 7.71 | 6.99 | 957249 |
| 1734565200 | 7.36 | -0.29 | -3.79 | 7.7 | 8.05 | 7.275 | 1067620 |
| 1734478800 | 7.65 | -0.04 | -0.52 | 7.64 | 7.725 | 7.4425 | 960773 |
| 1734392400 | 7.69 | -0.48 | -5.88 | 8.11 | 8.155 | 7.665 | 1220570 |
| 1734133200 | 8.17 | 0.52 | 6.80 | 7.99 | 8.18 | 7.65 | 827370 |
| 1734046800 | 7.65 | -0.36 | -4.49 | 7.97 | 8.1 | 7.49 | 850228 |
| 1733960400 | 8.01 | 0.32 | 4.16 | 7.74 | 8.015 | 7.605 | 862431 |
| 1733874000 | 7.69 | -1.2 | -13.50 | 9.06 | 9.1 | 7.67 | 1367268 |
| 1733787600 | 8.89 | 1.94 | 27.91 | 7.39 | 9.385 | 7.27 | 4226775 |
| 1733528400 | 6.95 | -0.11 | -1.56 | 7.16 | 7.21 | 6.825 | 882019 |
| 1733442000 | 7.06 | 0.01 | 0.14 | 7.08 | 7.25 | 6.9 | 861546 |
| 1733355600 | 7.05 | -0.2 | -2.76 | 7.27 | 7.32 | 6.87 | 758460 |
| 1733269200 | 7.25 | -0.19 | -2.55 | 7.39 | 7.44 | 7.11 | 850526 |
| 1733182800 | 7.44 | 0.12 | 1.64 | 7.36 | 7.48 | 7.285 | 710761 |
| 1732917840 | 7.32 | -0.05 | -0.68 | 7.42 | 7.5 | 7.295 | 301302 |
| 1732750800 | 7.37 | 0.12 | 1.66 | 7.32 | 7.59 | 7.29 | 472308 |
| 1732664400 | 7.25 | -0.27 | -3.59 | 7.47 | 7.47 | 7.09 | 794664 |
| 1732578000 | 7.52 | 0.22 | 3.01 | 7.36 | 7.665 | 7.34 | 634773 |
| 1732318800 | 7.3 | 0.21 | 2.96 | 7.11 | 7.4162 | 7.11 | 430314 |
| 1732232400 | 7.09 | 0.31 | 4.57 | 6.81 | 7.135 | 6.75 | 492590 |
| 1732146000 | 6.78 | 0.06 | 0.89 | 6.68 | 6.8 | 6.664 | 334654 |
| 1732059600 | 6.72 | -0.13 | -1.90 | 6.75 | 6.775 | 6.6365999 | 419354 |
| 1731973200 | 6.85 | -0.1 | -1.44 | 6.99 | 7.18 | 6.83 | 488448 |
| 1731714000 | 6.95 | 0.04 | 0.58 | 7 | 7.05 | 6.775 | 543947 |
| 1731627600 | 6.91 | -0.24 | -3.36 | 7.1 | 7.15 | 6.795 | 555519 |
| 1731541200 | 7.15 | -0.39 | -5.17 | 7.58 | 7.625 | 7.12 | 592244 |
| 1731454800 | 7.54 | -0.04 | -0.53 | 7.52 | 7.695 | 7.48 | 582139 |
| 1731368400 | 7.58 | 0.22 | 2.99 | 7.41 | 7.62 | 7.36 | 486284 |
| 1731109200 | 7.36 | 0.07 | 0.96 | 7.29 | 7.495 | 7.26 | 615485 |
| 1731022800 | 7.29 | -0.01 | -0.14 | 7.3 | 7.36 | 7.135 | 644623 |
| 1730936400 | 7.3 | 0.77 | 11.79 | 7.04 | 7.395 | 6.95 | 1000252 |
| 1730850000 | 6.53 | 0.08 | 1.24 | 6.44 | 6.59 | 6.38 | 596368 |
| 1730763600 | 6.45 | -0.34 | -5.01 | 6.69 | 6.85 | 6.43 | 1081772 |
| 1730500800 | 6.79 | 0.35 | 5.43 | 6.6 | 7.04 | 6.43 | 1235370 |
| 1730414400 | 6.44 | -0.92 | -12.50 | 7.02 | 7.08 | 6.335 | 1191236 |
| 1730328000 | 7.36 | 0.09 | 1.24 | 7.27 | 7.54 | 7.26 | 768256 |
| 1730241600 | 7.27 | 0 | 0.00 | 7.19 | 7.29 | 7.11 | 413779 |
| 1730155200 | 7.27 | 0.29 | 4.15 | 7.03 | 7.335 | 7 | 412035 |
| 1729896000 | 6.98 | -0.21 | -2.92 | 7.23 | 7.265 | 6.974 | 365726 |
| 1729809600 | 7.19 | 0 | 0.00 | 7.24 | 7.27 | 7.12 | 364389 |
| 1729723200 | 7.19 | -0.08 | -1.10 | 7.22 | 7.26 | 7.08 | 469553 |
| 1729636800 | 7.27 | 0.11 | 1.54 | 7.16 | 7.37 | 7.12 | 496945 |
| 1729550400 | 7.16 | 0.19 | 2.73 | 7.03 | 7.365 | 6.98 | 664619 |
| 1729291200 | 6.97 | -0.13 | -1.83 | 7.12 | 7.2 | 6.96 | 268353 |
| 1729204800 | 7.1 | 0.03 | 0.42 | 7.07 | 7.11 | 6.965 | 283609 |
| 1729118400 | 7.07 | 0.24 | 3.51 | 6.95 | 7.145 | 6.83 | 598477 |
| 1729032000 | 6.83 | -0.23 | -3.26 | 7.1 | 7.1 | 6.82 | 463968 |
| 1728945600 | 7.06 | -0.18 | -2.49 | 7.19 | 7.235 | 7.015 | 290148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
