Premium
Titan International Inc (TWI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -10.3797468354 | 7.9 | 8.18 | 6.945 | 987778 | 7.56988142 | CS |
| 4 | -0.065 | -0.909727081875 | 7.145 | 9.385 | 6.825 | 986513 | 7.77081587 | CS |
| 12 | -0.96 | -11.9402985075 | 8.04 | 9.385 | 6.335 | 683000 | 7.41607593 | CS |
| 26 | -0.24 | -3.27868852459 | 7.32 | 9.385 | 6.335 | 689549 | 7.59740922 | CS |
| 52 | -7.87 | -52.6421404682 | 14.95 | 15.33 | 6.335 | 540166 | 8.80292958 | CS |
| 156 | -0.52 | -6.84210526316 | 7.6 | 19.81 | 6.335 | 488702 | 11.68218183 | CS |
| 260 | 3.4 | 92.3913043478 | 3.68 | 19.81 | 1.05 | 490942 | 8.95208824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.95 | -0.08 | -1.14 | 7.04 | 7.19 | 6.91 | 4384288 |
| 1734651600 | 7.03 | -0.33 | -4.48 | 7.545 | 7.71 | 6.99 | 897641 |
| 1734565200 | 7.36 | -0.29 | -3.79 | 7.74 | 8.05 | 7.275 | 1063333 |
| 1734478800 | 7.65 | -0.04 | -0.52 | 7.615 | 7.725 | 7.4425 | 958330 |
| 1734392400 | 7.69 | -0.48 | -5.88 | 8.1 | 8.1 | 7.665 | 1210370 |
| 1734133200 | 8.17 | 0.52 | 6.80 | 7.9 | 8.18 | 7.65 | 809216 |
| 1734046800 | 7.65 | -0.36 | -4.49 | 8.025 | 8.1 | 7.49 | 845080 |
| 1733960400 | 8.01 | 0.32 | 4.16 | 7.705 | 8.015 | 7.605 | 852852 |
| 1733874000 | 7.69 | -1.2 | -13.50 | 8.935 | 8.935 | 7.67 | 1337515 |
| 1733787600 | 8.89 | 1.94 | 27.91 | 7.88 | 9.385 | 7.8 | 4134113 |
| 1733528400 | 6.95 | -0.11 | -1.56 | 7.125 | 7.21 | 6.825 | 868676 |
| 1733442000 | 7.06 | 0.01 | 0.14 | 7.08 | 7.25 | 6.9 | 854195 |
| 1733355600 | 7.05 | -0.2 | -2.76 | 7.29 | 7.32 | 6.87 | 755735 |
| 1733269200 | 7.25 | -0.19 | -2.55 | 7.43 | 7.43 | 7.11 | 844000 |
| 1733182800 | 7.44 | 0.12 | 1.64 | 7.33 | 7.48 | 7.285 | 705172 |
| 1732917840 | 7.32 | -0.05 | -0.68 | 7.5 | 7.5 | 7.295 | 299658 |
| 1732750800 | 7.37 | 0.12 | 1.66 | 7.32 | 7.59 | 7.32 | 466695 |
| 1732664400 | 7.25 | -0.27 | -3.59 | 7.47 | 7.47 | 7.09 | 788578 |
| 1732578000 | 7.52 | 0.22 | 3.01 | 7.42 | 7.665 | 7.34 | 627205 |
| 1732318800 | 7.3 | 0.21 | 2.96 | 7.145 | 7.4162 | 7.13 | 425382 |
| 1732232400 | 7.09 | 0.31 | 4.57 | 6.83 | 7.135 | 6.765 | 491333 |
| 1732146000 | 6.78 | 0.06 | 0.89 | 6.6849999 | 6.8 | 6.664 | 330710 |
| 1732059600 | 6.72 | -0.13 | -1.90 | 6.775 | 6.775 | 6.6365999 | 417166 |
| 1731973200 | 6.85 | -0.1 | -1.44 | 6.985 | 7.18 | 6.83 | 477067 |
| 1731714000 | 6.95 | 0.04 | 0.58 | 7.03 | 7.03 | 6.775 | 530049 |
| 1731627600 | 6.91 | -0.24 | -3.36 | 7.01 | 7.15 | 6.795 | 537354 |
| 1731541200 | 7.15 | -0.39 | -5.17 | 7.56 | 7.56 | 7.12 | 587782 |
| 1731454800 | 7.54 | -0.04 | -0.53 | 7.52 | 7.695 | 7.52 | 580413 |
| 1731368400 | 7.58 | 0.22 | 2.99 | 7.445 | 7.62 | 7.36 | 479701 |
| 1731109200 | 7.36 | 0.07 | 0.96 | 7.295 | 7.495 | 7.275 | 608288 |
| 1731022800 | 7.29 | -0.01 | -0.14 | 7.26 | 7.36 | 7.135 | 633238 |
| 1730936400 | 7.3 | 0.77 | 11.79 | 7.02 | 7.395 | 6.95 | 1002488 |
| 1730850000 | 6.53 | 0.08 | 1.24 | 6.4 | 6.59 | 6.38 | 585728 |
| 1730763600 | 6.45 | -0.34 | -5.01 | 6.69 | 6.85 | 6.43 | 1080649 |
| 1730500800 | 6.79 | 0.35 | 5.43 | 6.6 | 7.04 | 6.43 | 1235014 |
| 1730414400 | 6.44 | -0.92 | -12.50 | 6.86 | 7.02 | 6.335 | 1174125 |
| 1730328000 | 7.36 | 0.09 | 1.24 | 7.29 | 7.54 | 7.2814 | 766284 |
| 1730241600 | 7.27 | 0 | 0.00 | 7.16 | 7.29 | 7.11 | 411004 |
| 1730155200 | 7.27 | 0.29 | 4.15 | 7.03 | 7.335 | 7.01 | 403768 |
| 1729896000 | 6.98 | -0.21 | -2.92 | 7.23 | 7.265 | 6.974 | 365726 |
| 1729809600 | 7.19 | 0 | 0.00 | 7.265 | 7.265 | 7.12 | 361611 |
| 1729723200 | 7.19 | -0.08 | -1.10 | 7.22 | 7.26 | 7.08 | 469116 |
| 1729636800 | 7.27 | 0.11 | 1.54 | 7.14 | 7.37 | 7.14 | 494686 |
| 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 |
| 1728686400 | 7.24 | 0.24 | 3.43 | 7 | 7.25 | 7 | 324951 |
| 1728600000 | 7 | -0.12 | -1.69 | 6.98 | 7.01 | 6.895 | 366314 |
| 1728513600 | 7.12 | 0.23 | 3.34 | 6.89 | 7.14 | 6.8808 | 643483 |
| 1728427200 | 6.89 | -0.25 | -3.50 | 6.96 | 6.965 | 6.8 | 521144 |
| 1728340800 | 7.14 | -0.16 | -2.19 | 7.23 | 7.305 | 7.05 | 608502 |
| 1728081600 | 7.3 | 0.01 | 0.14 | 7.45 | 7.47 | 7.24 | 348558 |
| 1727995200 | 7.29 | -0.47 | -6.06 | 7.68 | 7.69 | 7.195 | 544510 |
| 1727908800 | 7.76 | -0.15 | -1.90 | 7.94 | 8.02 | 7.7 | 379489 |
| 1727822400 | 7.91 | -0.22 | -2.71 | 8.1 | 8.1 | 7.9 | 285128 |
| 1727735520 | 8.13 | -0.14 | -1.69 | 8.22 | 8.3 | 8.035 | 420437 |
| 1727476800 | 8.27 | 0.3 | 3.76 | 8.0399999 | 8.41 | 8.0357 | 518262 |
| 1727390400 | 7.97 | 0.23 | 2.97 | 7.88 | 8.1199999 | 7.88 | 480772 |
| 1727304000 | 7.74 | -0.18 | -2.27 | 7.92 | 8.11 | 7.73 | 721971 |
| 1727217600 | 7.92 | -0.06 | -0.75 | 8.06 | 8.155 | 7.895 | 348153 |
| 1727131200 | 7.98 | -0.14 | -1.72 | 8.14 | 8.23 | 7.98 | 470484 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
