Titan International, Inc. TWI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$6,80+0,02 (+0,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,80 | +0,29 % | $6,68 | $6,88 | $6,59 | 577,83K |
| 2026-09-30 | $6,78 | -2,16 % | $6,90 | $6,99 | $6,70 | 808,40K |
| 2026-09-29 | $6,93 | -1,00 % | $7,03 | $7,21 | $6,92 | 758,00K |
| 2026-09-28 | $7,00 | -0,99 % | $6,92 | $7,02 | $6,81 | 867,40K |
| 2026-09-25 | $7,07 | 0,00 % | $7,17 | $7,17 | $7,02 | 432,50K |
| 2026-09-24 | $7,07 | -2,35 % | $7,18 | $7,18 | $6,97 | 646,40K |
| 2026-09-23 | $7,24 | -3,34 % | $7,46 | $7,48 | $7,24 | 409,30K |
| 2026-09-22 | $7,49 | +1,77 % | $7,47 | $7,52 | $7,31 | 481,50K |
| 2026-09-21 | $7,36 | +5,14 % | $7,06 | $7,51 | $6,97 | 765,60K |
| 2026-09-18 | $7,00 | -2,10 % | $7,15 | $7,15 | $6,94 | 849,10K |
| 2026-09-17 | $7,15 | +0,85 % | $7,29 | $7,34 | $7,13 | 292,30K |
| 2026-09-16 | $7,09 | -1,25 % | $7,24 | $7,27 | $6,98 | 466,70K |
| 2026-09-15 | $7,18 | +1,13 % | $7,07 | $7,28 | $7,06 | 382,50K |
| 2026-09-14 | $7,10 | -1,25 % | $7,07 | $7,23 | $6,97 | 398,50K |
| 2026-09-11 | $7,19 | -2,31 % | $7,51 | $7,53 | $7,16 | 354,80K |
| 2026-09-10 | $7,36 | -3,41 % | $7,51 | $7,66 | $7,35 | 477,00K |
| 2026-09-09 | $7,62 | -3,30 % | $7,90 | $7,96 | $7,53 | 518,50K |
| 2026-09-08 | $7,88 | -5,40 % | $8,32 | $8,35 | $7,82 | 1,05M |
| 2026-09-04 | $8,33 | +9,03 % | $7,61 | $8,33 | $7,61 | 872,90K |
| 2026-09-03 | $7,64 | +0,39 % | $7,75 | $7,79 | $7,39 | 629,80K |
| 2026-09-02 | $7,61 | +2,70 % | $7,42 | $7,79 | $7,42 | 784,10K |
| 2026-09-01 | $7,41 | +3,06 % | $7,06 | $7,42 | $7,06 | 767,90K |
| 2026-08-31 | $7,19 | +2,42 % | $7,04 | $7,27 | $7,03 | 853,60K |
| 2026-08-28 | $7,02 | +0,43 % | $7,05 | $7,11 | $6,82 | 516,80K |
| 2026-08-27 | $6,99 | -0,85 % | $7,00 | $7,07 | $6,89 | 418,20K |
| 2026-08-26 | $7,05 | -1,95 % | $7,21 | $7,27 | $7,05 | 390,70K |
| 2026-08-25 | $7,19 | +2,28 % | $7,11 | $7,22 | $7,02 | 350,30K |
| 2026-08-24 | $7,03 | -1,68 % | $7,18 | $7,33 | $7,01 | 616,90K |
| 2026-08-21 | $7,15 | +7,20 % | $6,74 | $7,20 | $6,68 | 681,50K |
| 2026-08-20 | $6,67 | +2,14 % | $6,43 | $6,73 | $6,40 | 639,20K |
| 2026-08-19 | $6,53 | +1,71 % | $6,45 | $6,57 | $6,40 | 611,80K |
| 2026-08-18 | $6,42 | -3,02 % | $6,65 | $6,65 | $6,37 | 573,30K |
| 2026-08-17 | $6,62 | -4,06 % | $6,82 | $6,86 | $6,62 | 635,50K |
| 2026-08-14 | $6,90 | +1,62 % | $6,80 | $6,90 | $6,62 | 537,20K |
| 2026-08-13 | $6,79 | -2,58 % | $7,04 | $7,07 | $6,78 | 593,60K |
| 2026-08-12 | $6,97 | -2,38 % | $7,26 | $7,29 | $6,92 | 587,50K |
| 2026-08-11 | $7,14 | +0,85 % | $7,17 | $7,35 | $7,06 | 457,20K |
| 2026-08-10 | $7,08 | -3,80 % | $7,25 | $7,31 | $7,06 | 723,10K |
| 2026-08-07 | $7,36 | +2,08 % | $7,20 | $7,48 | $7,16 | 448,60K |
| 2026-08-06 | $7,21 | -1,23 % | $7,34 | $7,48 | $7,17 | 704,70K |
| 2026-08-05 | $7,30 | -2,54 % | $7,45 | $7,50 | $7,29 | 428,80K |
| 2026-08-04 | $7,49 | +3,74 % | $7,31 | $7,49 | $7,20 | 541,60K |
| 2026-08-03 | $7,22 | 0,00 % | $7,27 | $7,49 | $7,11 | 769,50K |
| 2026-07-31 | $7,22 | -1,90 % | $7,26 | $7,41 | $7,04 | 784,80K |
| 2026-07-30 | $7,36 | -3,79 % | $7,49 | $7,78 | $7,05 | 586,90K |
| 2026-07-29 | $7,65 | -7,16 % | $8,09 | $8,09 | $7,54 | 553,30K |
| 2026-07-28 | $8,24 | +2,23 % | $8,11 | $8,35 | $8,04 | 435,50K |
| 2026-07-27 | $8,06 | +0,50 % | $8,10 | $8,25 | $7,81 | 348,20K |
| 2026-07-24 | $8,02 | +1,65 % | $7,95 | $8,05 | $7,84 | 346,00K |
| 2026-07-23 | $7,89 | -0,88 % | $7,82 | $7,98 | $7,67 | 498,10K |
| 2026-07-22 | $7,96 | +2,58 % | $7,69 | $8,01 | $7,58 | 408,90K |
| 2026-07-21 | $7,76 | +2,65 % | $7,66 | $7,80 | $7,57 | 309,30K |
| 2026-07-20 | $7,56 | -1,31 % | $7,69 | $7,72 | $7,48 | 258,80K |
| 2026-07-17 | $7,66 | -2,30 % | $7,63 | $7,81 | $7,57 | 277,50K |
| 2026-07-16 | $7,84 | +2,62 % | $7,62 | $7,89 | $7,61 | 388,70K |
| 2026-07-15 | $7,64 | +1,19 % | $7,60 | $7,71 | $7,46 | 466,20K |
| 2026-07-14 | $7,55 | +2,72 % | $7,47 | $7,56 | $7,38 | 616,70K |
| 2026-07-13 | $7,35 | +0,14 % | $7,35 | $7,41 | $7,21 | 361,50K |
| 2026-07-10 | $7,34 | +2,37 % | $7,16 | $7,40 | $7,16 | 364,10K |
| 2026-07-09 | $7,17 | +0,42 % | $7,22 | $7,28 | $7,06 | 372,10K |
| 2026-07-08 | $7,14 | -2,46 % | $7,17 | $7,27 | $7,01 | 528,10K |
| 2026-07-07 | $7,32 | -1,74 % | $7,47 | $7,47 | $7,16 | 629,10K |
| 2026-07-06 | $7,45 | +3,33 % | $7,22 | $7,48 | $7,15 | 455,10K |
| 2026-07-02 | $7,21 | -6,00 % | $7,75 | $7,88 | $7,13 | 582,50K |
| 2026-07-01 | $7,67 | -0,52 % | $7,71 | $7,83 | $7,56 | 541,80K |
| 2026-06-30 | $7,71 | -1,78 % | $7,85 | $7,92 | $7,71 | 539,00K |
| 2026-06-29 | $7,85 | -2,12 % | $7,89 | $7,93 | $7,69 | 689,80K |
| 2026-06-26 | $8,02 | +1,52 % | $7,80 | $8,04 | $7,75 | 2,14M |
| 2026-06-25 | $7,90 | +5,19 % | $7,59 | $7,92 | $7,59 | 378,00K |
| 2026-06-24 | $7,51 | +3,16 % | $7,31 | $7,54 | $7,29 | 391,40K |
| 2026-06-23 | $7,28 | -3,70 % | $7,40 | $7,48 | $7,24 | 919,40K |
| 2026-06-22 | $7,56 | -0,13 % | $7,54 | $7,68 | $7,46 | 386,80K |
| 2026-06-18 | $7,57 | +2,85 % | $7,44 | $7,65 | $7,43 | 758,40K |
| 2026-06-17 | $7,36 | -2,00 % | $7,58 | $7,63 | $7,32 | 444,80K |
| 2026-06-16 | $7,51 | -1,05 % | $7,64 | $7,71 | $7,43 | 497,20K |
| 2026-06-15 | $7,59 | -1,68 % | $7,93 | $8,04 | $7,55 | 394,40K |
| 2026-06-12 | $7,72 | +4,47 % | $7,53 | $7,82 | $7,53 | 428,90K |
| 2026-06-11 | $7,39 | +2,21 % | $7,30 | $7,48 | $7,20 | 444,30K |
| 2026-06-10 | $7,23 | -3,08 % | $7,44 | $7,48 | $7,19 | 371,40K |
| 2026-06-09 | $7,46 | +0,95 % | $7,50 | $7,66 | $7,24 | 355,40K |
| 2026-06-08 | $7,39 | +1,37 % | $7,38 | $7,54 | $7,32 | 342,20K |
| 2026-06-05 | $7,29 | -6,54 % | $7,68 | $7,70 | $7,15 | 404,20K |
| 2026-06-04 | $7,80 | +1,56 % | $7,73 | $7,88 | $7,73 | 319,20K |
| 2026-06-03 | $7,68 | -0,39 % | $7,69 | $7,83 | $7,60 | 574,00K |
| 2026-06-02 | $7,71 | +5,62 % | $7,42 | $7,81 | $7,28 | 640,90K |
| 2026-06-01 | $7,30 | +1,11 % | $7,12 | $7,32 | $7,00 | 577,60K |
| 2026-05-29 | $7,22 | -0,69 % | $7,23 | $7,32 | $7,12 | 932,00K |
| 2026-05-28 | $7,27 | +0,55 % | $7,14 | $7,31 | $7,11 | 508,40K |
| 2026-05-27 | $7,23 | -0,41 % | $7,37 | $7,50 | $7,09 | 562,20K |
| 2026-05-26 | $7,26 | -1,22 % | $7,36 | $7,45 | $7,18 | 583,10K |