Premium
Titan International Inc (TWI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 3.90189520624 | 8.97 | 9.47 | 8.46 | 721450 | 8.86979276 | CS |
| 4 | 0.84 | 9.90566037736 | 8.48 | 9.47 | 8.42 | 656126 | 8.81096147 | CS |
| 12 | 2.03 | 27.8463648834 | 7.29 | 9.47 | 6.51 | 854976 | 7.84182757 | CS |
| 26 | 0.85 | 10.0354191263 | 8.47 | 9.47 | 6.335 | 682191 | 7.6729369 | CS |
| 52 | -4.72 | -33.6182336182 | 14.04 | 14.275 | 6.335 | 626231 | 8.2009074 | CS |
| 156 | -1.94 | -17.2291296625 | 11.26 | 19.81 | 6.335 | 505294 | 11.42601091 | CS |
| 260 | 7.18 | 335.514018692 | 2.14 | 19.81 | 1.05 | 505465 | 9.02576324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 8.73 | 0.04 | 0.46 | 8.53 | 8.985 | 8.53 | 699679 |
| 1740526800 | 8.69 | 0.08 | 0.93 | 8.59 | 8.8 | 8.46 | 1059622 |
| 1740440400 | 8.61 | -0.18 | -2.05 | 8.84 | 8.92 | 8.605 | 562438 |
| 1740181200 | 8.7899999 | -0.43 | -4.66 | 9.4 | 9.47 | 8.755 | 646188 |
| 1740094800 | 9.22 | 0.11 | 1.21 | 9.09 | 9.295 | 9.09 | 605028 |
| 1740008400 | 9.11 | 0.02 | 0.22 | 8.97 | 9.14 | 8.83 | 733973 |
| 1739922000 | 9.09 | 0.23 | 2.60 | 8.88 | 9.13 | 8.7675 | 545928 |
| 1739576400 | 8.86 | 0.11 | 1.26 | 8.84 | 8.99 | 8.755 | 382972 |
| 1739490000 | 8.75 | 0 | 0.00 | 8.8 | 9 | 8.6901 | 396342 |
| 1739403600 | 8.75 | -0.4 | -4.37 | 8.98 | 9.1199999 | 8.7449999 | 663047 |
| 1739317200 | 9.15 | 0.22 | 2.46 | 8.83 | 9.24 | 8.74 | 491792 |
| 1739230800 | 8.93 | 0.29 | 3.36 | 8.75 | 9.07 | 8.75 | 679611 |
| 1738971600 | 8.64 | 0.06 | 0.70 | 8.63 | 8.73 | 8.55 | 547654 |
| 1738885200 | 8.58 | -0.07 | -0.81 | 8.72 | 8.92 | 8.46 | 548988 |
| 1738798800 | 8.65 | 0.01 | 0.12 | 8.6 | 8.7 | 8.4648 | 616726 |
| 1738712400 | 8.64 | -0.03 | -0.35 | 8.6199999 | 8.9 | 8.585 | 771786 |
| 1738626000 | 8.67 | -0.16 | -1.81 | 8.52 | 8.765 | 8.42 | 725185 |
| 1738366800 | 8.83 | 0.04 | 0.46 | 8.7899999 | 9.055 | 8.695 | 794964 |
| 1738280400 | 8.7899999 | -0.01 | -0.11 | 8.8699999 | 9.15 | 8.7449999 | 909268 |
| 1738194000 | 8.8 | 0.34 | 4.02 | 8.48 | 8.9198 | 8.47 | 784886 |
| 1738107600 | 8.46 | -0.03 | -0.35 | 8.49 | 8.55 | 8.27 | 954933 |
| 1738021200 | 8.49 | 0.17 | 2.04 | 8.26 | 8.56 | 8.1649999 | 711934 |
| 1737762000 | 8.32 | 0.73 | 9.62 | 8.1 | 8.36 | 8.06 | 756427 |
| 1737675600 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1737589200 | 7.59 | 0 | 0.00 | 7.54 | 7.71 | 7.505 | 830259 |
| 1737502800 | 7.59 | 0.07 | 0.93 | 7.63 | 7.79 | 7.5501 | 597588 |
| 1737157200 | 7.52 | 0.11 | 1.48 | 7.5 | 7.57 | 7.34 | 744075 |
| 1737070800 | 7.41 | 0.43 | 6.16 | 6.94 | 7.445 | 6.92 | 731297 |
| 1736984400 | 6.98 | 0.16 | 2.35 | 7.05 | 7.205 | 6.94 | 659730 |
| 1736898000 | 6.82 | 0.23 | 3.49 | 6.65 | 6.84 | 6.55 | 969901 |
| 1736811600 | 6.59 | -0.07 | -1.05 | 6.6 | 6.675 | 6.51 | 772582 |
| 1736552400 | 6.66 | -0.14 | -2.06 | 6.6849999 | 6.77 | 6.57 | 735435 |
| 1736379600 | 6.8 | -0.02 | -0.29 | 6.71 | 6.85 | 6.61 | 590432 |
| 1736293200 | 6.82 | -0.18 | -2.57 | 7.02 | 7.05 | 6.705 | 845826 |
| 1736206800 | 7 | -0.02 | -0.28 | 7.22 | 7.425 | 6.965 | 519094 |
| 1735947600 | 7.02 | 0.23 | 3.39 | 6.8 | 7.025 | 6.71 | 501737 |
| 1735861200 | 6.79 | 0 | 0.00 | 6.99 | 7.25 | 6.765 | 608933 |
| 1735688400 | 6.79 | 0.1 | 1.49 | 6.78 | 6.935 | 6.75 | 451739 |
| 1735602000 | 6.69 | -0.23 | -3.32 | 6.8 | 6.87 | 6.68 | 400658 |
| 1735342800 | 6.92 | -0.05 | -0.72 | 6.88 | 7.045 | 6.725 | 615217 |
| 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 | 6.86 | 6.975 | 6.62 | 1132360 |
| 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 |
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
