Titan International, Inc. (TWI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:13PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 11.40 | 11.56 | 11.47 | 11.47 | 11.47 | 63,728 |
| 18 abr 2024 | 11.55 | 11.66 | 11.26 | 11.42 | 11.42 | 335,300 |
| 17 abr 2024 | 11.74 | 11.76 | 11.41 | 11.45 | 11.45 | 334,300 |
| 16 abr 2024 | 11.70 | 11.75 | 11.52 | 11.64 | 11.64 | 240,600 |
| 15 abr 2024 | 11.98 | 12.15 | 11.70 | 11.74 | 11.74 | 232,800 |
| 12 abr 2024 | 12.18 | 12.24 | 11.91 | 11.94 | 11.94 | 179,900 |
| 11 abr 2024 | 12.16 | 12.30 | 12.02 | 12.30 | 12.30 | 271,000 |
| 10 abr 2024 | 12.12 | 12.25 | 11.95 | 12.09 | 12.09 | 233,700 |
| 09 abr 2024 | 12.32 | 12.44 | 12.20 | 12.43 | 12.43 | 142,000 |
| 08 abr 2024 | 12.41 | 12.51 | 12.31 | 12.31 | 12.31 | 163,100 |
| 05 abr 2024 | 12.37 | 12.44 | 12.26 | 12.33 | 12.33 | 181,200 |
| 04 abr 2024 | 12.51 | 12.77 | 12.32 | 12.38 | 12.38 | 289,300 |
| 03 abr 2024 | 12.16 | 12.35 | 12.15 | 12.34 | 12.34 | 259,000 |
| 02 abr 2024 | 12.19 | 12.21 | 12.04 | 12.18 | 12.18 | 402,000 |
| 01 abr 2024 | 12.56 | 12.56 | 12.20 | 12.29 | 12.29 | 223,500 |
| 28 mar 2024 | 12.46 | 12.57 | 12.41 | 12.46 | 12.46 | 243,900 |
| 27 mar 2024 | 12.29 | 12.46 | 12.29 | 12.46 | 12.46 | 233,600 |
| 26 mar 2024 | 12.34 | 12.42 | 12.20 | 12.24 | 12.24 | 234,100 |
| 25 mar 2024 | 12.53 | 12.53 | 12.25 | 12.26 | 12.26 | 174,700 |
| 22 mar 2024 | 12.90 | 12.94 | 12.48 | 12.48 | 12.48 | 203,100 |
| 21 mar 2024 | 12.67 | 12.95 | 12.57 | 12.82 | 12.82 | 366,300 |
| 20 mar 2024 | 12.31 | 12.71 | 12.26 | 12.59 | 12.59 | 263,800 |
| 19 mar 2024 | 12.35 | 12.49 | 12.30 | 12.37 | 12.37 | 242,900 |
| 18 mar 2024 | 12.47 | 12.56 | 12.29 | 12.40 | 12.40 | 248,200 |
| 15 mar 2024 | 12.23 | 12.48 | 12.23 | 12.42 | 12.42 | 754,100 |
| 14 mar 2024 | 12.50 | 12.50 | 12.18 | 12.26 | 12.26 | 255,400 |
| 13 mar 2024 | 12.48 | 12.67 | 12.43 | 12.51 | 12.51 | 299,300 |
| 12 mar 2024 | 12.52 | 12.59 | 12.39 | 12.53 | 12.53 | 231,500 |
| 11 mar 2024 | 12.65 | 12.69 | 12.40 | 12.55 | 12.55 | 280,800 |
| 08 mar 2024 | 13.12 | 13.17 | 12.56 | 12.69 | 12.69 | 389,400 |
| 07 mar 2024 | 12.58 | 13.01 | 12.58 | 13.01 | 13.01 | 402,700 |
| 06 mar 2024 | 12.76 | 12.76 | 12.40 | 12.42 | 12.42 | 330,600 |
| 05 mar 2024 | 12.40 | 12.73 | 12.40 | 12.59 | 12.59 | 345,000 |
| 04 mar 2024 | 12.67 | 12.87 | 12.40 | 12.43 | 12.43 | 407,400 |
| 01 mar 2024 | 12.96 | 13.36 | 12.51 | 12.61 | 12.61 | 749,600 |
| 29 feb 2024 | 14.15 | 14.15 | 12.56 | 12.76 | 12.76 | 728,400 |
| 28 feb 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 14.15 | 200,700 |
| 27 feb 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 14.10 | 167,800 |
| 26 feb 2024 | 14.04 | 14.08 | 13.88 | 13.93 | 13.93 | 246,800 |
| 23 feb 2024 | 13.92 | 14.23 | 13.83 | 14.14 | 14.14 | 228,200 |
| 22 feb 2024 | 14.24 | 14.25 | 13.92 | 13.96 | 13.96 | 226,400 |
| 21 feb 2024 | 14.10 | 14.24 | 14.02 | 14.24 | 14.24 | 197,000 |
| 20 feb 2024 | 14.01 | 14.14 | 13.88 | 14.10 | 14.10 | 252,700 |
| 16 feb 2024 | 14.18 | 14.43 | 13.90 | 14.25 | 14.25 | 329,400 |
| 15 feb 2024 | 14.10 | 14.50 | 13.93 | 14.37 | 14.37 | 405,900 |
| 14 feb 2024 | 14.04 | 14.04 | 13.80 | 13.99 | 13.99 | 216,600 |
| 13 feb 2024 | 14.06 | 14.13 | 13.59 | 13.78 | 13.78 | 320,600 |
| 12 feb 2024 | 14.05 | 14.73 | 14.05 | 14.60 | 14.60 | 277,800 |
| 09 feb 2024 | 14.22 | 14.26 | 13.72 | 13.97 | 13.97 | 284,700 |
| 08 feb 2024 | 13.99 | 14.27 | 13.72 | 14.24 | 14.24 | 299,400 |
| 07 feb 2024 | 14.60 | 14.60 | 13.99 | 14.00 | 14.00 | 297,500 |
| 06 feb 2024 | 14.45 | 14.71 | 14.41 | 14.57 | 14.57 | 209,300 |
| 05 feb 2024 | 14.75 | 14.83 | 14.31 | 14.41 | 14.41 | 211,000 |
| 02 feb 2024 | 14.72 | 15.12 | 14.65 | 14.94 | 14.94 | 172,300 |
| 01 feb 2024 | 14.92 | 15.06 | 14.55 | 14.93 | 14.93 | 241,200 |
| 31 ene 2024 | 15.10 | 15.33 | 14.76 | 14.76 | 14.76 | 256,100 |
| 30 ene 2024 | 14.97 | 15.33 | 14.90 | 15.10 | 15.10 | 234,400 |
| 29 ene 2024 | 15.01 | 15.18 | 14.87 | 15.12 | 15.12 | 204,000 |
| 26 ene 2024 | 15.14 | 15.21 | 14.88 | 15.04 | 15.04 | 193,200 |
| 25 ene 2024 | 14.87 | 15.08 | 14.79 | 15.00 | 15.00 | 292,000 |
| 24 ene 2024 | 14.83 | 14.91 | 14.55 | 14.68 | 14.68 | 162,200 |
| 23 ene 2024 | 14.86 | 14.90 | 14.58 | 14.61 | 14.61 | 286,000 |
| 22 ene 2024 | 14.44 | 14.70 | 14.38 | 14.57 | 14.57 | 381,700 |
| 19 ene 2024 | 14.24 | 14.46 | 14.08 | 14.33 | 14.33 | 225,000 |
| 18 ene 2024 | 13.83 | 14.23 | 13.79 | 14.22 | 14.22 | 275,100 |
| 17 ene 2024 | 13.56 | 13.83 | 13.55 | 13.70 | 13.70 | 215,800 |
| 16 ene 2024 | 13.95 | 14.08 | 13.81 | 13.86 | 13.86 | 177,700 |
| 12 ene 2024 | 14.29 | 14.31 | 14.02 | 14.06 | 14.06 | 200,100 |
| 11 ene 2024 | 14.07 | 14.15 | 13.88 | 14.05 | 14.05 | 297,200 |
| 10 ene 2024 | 13.99 | 14.13 | 13.73 | 14.10 | 14.10 | 292,800 |
| 09 ene 2024 | 14.28 | 14.28 | 14.06 | 14.07 | 14.07 | 267,800 |
| 08 ene 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 14.53 | 153,700 |
| 05 ene 2024 | 14.47 | 14.74 | 14.47 | 14.56 | 14.56 | 339,100 |
| 04 ene 2024 | 14.70 | 14.72 | 14.42 | 14.59 | 14.59 | 301,600 |
| 03 ene 2024 | 14.67 | 14.77 | 14.45 | 14.59 | 14.59 | 291,600 |
| 02 ene 2024 | 14.82 | 15.00 | 14.74 | 14.86 | 14.86 | 354,700 |
| 29 dic 2023 | 15.00 | 15.04 | 14.75 | 14.88 | 14.88 | 277,500 |
| 28 dic 2023 | 15.00 | 15.10 | 14.97 | 15.01 | 15.01 | 178,300 |
| 27 dic 2023 | 15.09 | 15.13 | 14.91 | 15.11 | 15.11 | 199,200 |
| 26 dic 2023 | 15.02 | 15.19 | 14.95 | 15.04 | 15.04 | 160,700 |
| 22 dic 2023 | 14.95 | 15.22 | 14.94 | 15.00 | 15.00 | 186,400 |
| 21 dic 2023 | 14.81 | 14.97 | 14.77 | 14.93 | 14.93 | 226,200 |
| 20 dic 2023 | 14.95 | 15.23 | 14.65 | 14.68 | 14.68 | 349,500 |
| 19 dic 2023 | 14.62 | 15.01 | 14.44 | 14.95 | 14.95 | 361,000 |
| 18 dic 2023 | 14.74 | 14.89 | 14.47 | 14.51 | 14.51 | 321,400 |
| 15 dic 2023 | 15.11 | 15.14 | 14.59 | 14.61 | 14.61 | 3,384,200 |
| 14 dic 2023 | 14.43 | 15.16 | 14.37 | 14.96 | 14.96 | 414,700 |
| 13 dic 2023 | 13.77 | 14.25 | 13.45 | 14.16 | 14.16 | 388,300 |
| 12 dic 2023 | 13.82 | 13.82 | 13.52 | 13.72 | 13.72 | 267,200 |
| 11 dic 2023 | 13.87 | 13.95 | 13.66 | 13.77 | 13.77 | 268,800 |
| 08 dic 2023 | 13.64 | 13.93 | 13.64 | 13.87 | 13.87 | 269,200 |
| 07 dic 2023 | 13.65 | 13.76 | 13.54 | 13.63 | 13.63 | 218,700 |
| 06 dic 2023 | 13.63 | 14.03 | 13.60 | 13.64 | 13.64 | 269,800 |
| 05 dic 2023 | 13.73 | 13.86 | 13.52 | 13.57 | 13.57 | 279,000 |
| 04 dic 2023 | 13.33 | 13.78 | 13.33 | 13.77 | 13.77 | 286,100 |
| 01 dic 2023 | 13.05 | 13.54 | 13.05 | 13.49 | 13.49 | 404,200 |
| 30 nov 2023 | 13.04 | 13.20 | 12.86 | 13.07 | 13.07 | 353,200 |
| 29 nov 2023 | 13.11 | 13.22 | 12.81 | 12.94 | 12.94 | 338,900 |
| 28 nov 2023 | 13.38 | 13.38 | 13.00 | 13.00 | 13.00 | 228,800 |
| 27 nov 2023 | 13.27 | 13.36 | 13.06 | 13.35 | 13.35 | 318,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.