Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Titan International, Inc. (DE) Common Stock (NY:TWI)

8.140 +0.410 (+5.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	7.970	8.275	7.940	8.140	672,026	+0.41(+5.30%)
Apr 16, 2026	8.090	8.210	7.690	7.730	1,622,163	-0.39(-4.80%)
Apr 15, 2026	8.400	8.400	7.925	8.120	567,937	-0.30(-3.56%)
Apr 14, 2026	8.580	8.660	8.390	8.420	536,665	-0.11(-1.29%)
Apr 13, 2026	8.320	8.540	8.160	8.530	480,569	+0.17(+2.03%)
Apr 10, 2026	8.540	8.710	8.260	8.360	581,842	-0.09(-1.07%)
Apr 09, 2026	8.220	8.560	8.220	8.450	890,507	+0.17(+2.05%)
Apr 08, 2026	8.070	8.305	7.980	8.280	1,447,706	+0.74(+9.81%)
Apr 07, 2026	7.450	7.590	7.265	7.540	1,054,364	+0.07(+0.94%)
Apr 06, 2026	7.570	7.635	7.360	7.470	951,350	-0.02(-0.27%)
Apr 02, 2026	7.000	7.520	6.710	7.490	1,775,054	+0.41(+5.79%)
Apr 01, 2026	7.000	7.270	6.930	7.080	13,153,521	+0.17(+2.46%)
Mar 31, 2026	6.500	6.910	6.430	6.910	3,752,542	+0.28(+4.22%)
Mar 30, 2026	6.840	6.905	6.625	6.630	1,030,213	-0.17(-2.50%)
Mar 27, 2026	6.860	6.930	6.730	6.800	988,763	-0.13(-1.88%)
Mar 26, 2026	7.010	7.100	6.910	6.930	694,083	-0.17(-2.39%)
Mar 25, 2026	7.330	7.369	6.925	7.100	728,991	-0.05(-0.70%)
Mar 24, 2026	7.080	7.410	7.010	7.150	1,777,567	-0.05(-0.69%)
Mar 23, 2026	7.190	7.440	7.057	7.200	941,646	+0.39(+5.73%)
Mar 20, 2026	7.170	7.250	6.765	6.810	1,392,922	-0.35(-4.89%)
Mar 19, 2026	7.100	7.280	6.925	7.160	852,738	-0.09(-1.24%)
Mar 18, 2026	7.200	7.450	7.190	7.250	1,073,723	+0.07(+0.97%)
Mar 17, 2026	7.500	7.550	7.055	7.180	1,110,630	-0.18(-2.45%)
Mar 16, 2026	7.430	7.519	7.295	7.360	1,058,106	+0.06(+0.82%)
Mar 13, 2026	8.010	8.210	7.270	7.300	1,033,545	-0.67(-8.41%)
Mar 12, 2026	8.080	8.230	7.910	7.970	771,783	-0.29(-3.51%)
Mar 11, 2026	8.340	8.535	8.200	8.260	568,236	-0.10(-1.20%)
Mar 10, 2026	8.410	8.760	8.320	8.360	1,440,556	-0.08(-0.95%)
Mar 09, 2026	8.350	8.510	7.980	8.440	1,525,081	-0.22(-2.54%)
Mar 06, 2026	8.620	8.890	8.570	8.660	1,003,359	-0.23(-2.59%)
Mar 05, 2026	9.170	9.370	8.890	8.890	956,540	-0.57(-6.03%)
Mar 04, 2026	9.330	9.590	9.130	9.460	656,587	+0.29(+3.16%)
Mar 03, 2026	9.180	9.300	8.990	9.170	698,114	-0.43(-4.48%)
Mar 02, 2026	9.480	9.670	9.300	9.600	717,972	-0.13(-1.34%)
Feb 27, 2026	9.700	9.755	9.450	9.730	859,466	-0.17(-1.72%)
Feb 26, 2026	10.32	10.63	9.370	9.900	828,384	-0.61(-5.80%)
Feb 25, 2026	10.72	10.74	10.34	10.51	415,452	-0.03(-0.28%)
Feb 24, 2026	10.57	10.72	10.46	10.54	333,643	+0.03(+0.29%)
Feb 23, 2026	10.71	10.72	10.34	10.51	538,428	-0.30(-2.78%)
Feb 20, 2026	10.73	10.87	10.52	10.81	491,626	+0.04(+0.37%)
Feb 19, 2026	10.64	10.92	10.60	10.77	454,481	+0.19(+1.80%)
Feb 18, 2026	10.69	10.91	10.47	10.58	335,453	-0.21(-1.95%)
Feb 17, 2026	10.96	10.97	10.63	10.79	438,504	-0.23(-2.09%)
Feb 13, 2026	11.04	11.04	10.84	11.02	507,188	-0.02(-0.18%)
Feb 12, 2026	11.55	11.70	10.84	11.04	755,515	-0.36(-3.16%)
Feb 11, 2026	11.32	11.50	11.03	11.40	691,645	+0.30(+2.70%)
Feb 10, 2026	11.40	11.41	11.04	11.10	559,890	-0.25(-2.20%)
Feb 09, 2026	10.90	11.40	10.83	11.35	629,705	+0.29(+2.62%)
Feb 06, 2026	10.54	11.20	10.54	11.06	1,024,742	+0.56(+5.33%)
Feb 05, 2026	10.60	10.94	10.41	10.50	746,220	-0.15(-1.41%)
Feb 04, 2026	10.35	10.77	10.35	10.65	920,558	+0.48(+4.72%)
Feb 03, 2026	9.670	10.23	9.650	10.17	711,516	+0.46(+4.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Titan International, Inc. (DE) Common Stock (NY:TWI)

Historical Prices