Premium
Titan International Inc (TWI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 10.9333333333 | 7.5 | 8.32 | 7.34 | 723974 | 7.56601882 | CS |
| 4 | 1.44 | 20.9302325581 | 6.88 | 8.32 | 6.51 | 660906 | 7.01117163 | CS |
| 12 | 1.72 | 26.0606060606 | 6.6 | 9.385 | 6.38 | 833568 | 7.31634681 | CS |
| 26 | -0.03 | -0.359281437126 | 8.35 | 9.385 | 6.335 | 666336 | 7.52904993 | CS |
| 52 | -6.51 | -43.8975050573 | 14.83 | 15.33 | 6.335 | 588707 | 8.37863372 | CS |
| 156 | -1.19 | -12.5131440589 | 9.51 | 19.81 | 6.335 | 495449 | 11.51338006 | CS |
| 260 | 4.82 | 137.714285714 | 3.5 | 19.81 | 1.05 | 499092 | 8.96194171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.65 | 7.79 | 7.5501 | 602122 |
| 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 | 6.62 | 6.77 | 6.57 | 744391 |
| 1736379600 | 6.8 | -0.02 | -0.29 | 6.74 | 6.85 | 6.61 | 597073 |
| 1736293200 | 6.82 | -0.18 | -2.57 | 7 | 7.05 | 6.705 | 850485 |
| 1736206800 | 7 | -0.02 | -0.28 | 7.16 | 7.425 | 6.965 | 533153 |
| 1735947600 | 7.02 | 0.23 | 3.39 | 6.84 | 7.025 | 6.71 | 504178 |
| 1735861200 | 6.79 | 0 | 0.00 | 6.85 | 7.25 | 6.765 | 616220 |
| 1735688400 | 6.79 | 0.1 | 1.49 | 6.78 | 6.935 | 6.75 | 451739 |
| 1735602000 | 6.69 | -0.23 | -3.32 | 6.86 | 6.87 | 6.68 | 404401 |
| 1735342800 | 6.92 | -0.05 | -0.72 | 6.88 | 7.045 | 6.725 | 621487 |
| 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 | 6.96 | 6.975 | 6.62 | 1137372 |
| 1734738000 | 6.95 | -0.08 | -1.14 | 6.9 | 7.19 | 6.8679 | 4454962 |
| 1734651600 | 7.03 | -0.33 | -4.48 | 7.45 | 7.71 | 6.99 | 957249 |
| 1734565200 | 7.36 | -0.29 | -3.79 | 7.7 | 8.05 | 7.275 | 1067620 |
| 1734478800 | 7.65 | -0.04 | -0.52 | 7.64 | 7.725 | 7.4425 | 960773 |
| 1734392400 | 7.69 | -0.48 | -5.88 | 8.11 | 8.155 | 7.665 | 1220570 |
| 1734133200 | 8.17 | 0.52 | 6.80 | 7.99 | 8.18 | 7.65 | 827370 |
| 1734046800 | 7.65 | -0.36 | -4.49 | 7.97 | 8.1 | 7.49 | 850228 |
| 1733960400 | 8.01 | 0.32 | 4.16 | 7.74 | 8.015 | 7.605 | 862431 |
| 1733874000 | 7.69 | -1.2 | -13.50 | 9.06 | 9.1 | 7.67 | 1367268 |
| 1733787600 | 8.89 | 1.94 | 27.91 | 7.39 | 9.385 | 7.27 | 4226775 |
| 1733528400 | 6.95 | -0.11 | -1.56 | 7.16 | 7.21 | 6.825 | 882019 |
| 1733442000 | 7.06 | 0.01 | 0.14 | 7.08 | 7.25 | 6.9 | 861546 |
| 1733355600 | 7.05 | -0.2 | -2.76 | 7.27 | 7.32 | 6.87 | 758460 |
| 1733269200 | 7.25 | -0.19 | -2.55 | 7.39 | 7.44 | 7.11 | 850526 |
| 1733182800 | 7.44 | 0.12 | 1.64 | 7.36 | 7.48 | 7.285 | 710761 |
| 1732917840 | 7.32 | -0.05 | -0.68 | 7.42 | 7.5 | 7.295 | 301302 |
| 1732750800 | 7.37 | 0.12 | 1.66 | 7.32 | 7.59 | 7.29 | 472308 |
| 1732664400 | 7.25 | -0.27 | -3.59 | 7.47 | 7.47 | 7.09 | 794664 |
| 1732578000 | 7.52 | 0.22 | 3.01 | 7.36 | 7.665 | 7.34 | 634773 |
| 1732318800 | 7.3 | 0.21 | 2.96 | 7.11 | 7.4162 | 7.11 | 430314 |
| 1732232400 | 7.09 | 0.31 | 4.57 | 6.81 | 7.135 | 6.75 | 492590 |
| 1732146000 | 6.78 | 0.06 | 0.89 | 6.68 | 6.8 | 6.664 | 334654 |
| 1732059600 | 6.72 | -0.13 | -1.90 | 6.75 | 6.775 | 6.6365999 | 419354 |
| 1731973200 | 6.85 | -0.1 | -1.44 | 6.99 | 7.18 | 6.83 | 488448 |
| 1731714000 | 6.95 | 0.04 | 0.58 | 7 | 7.05 | 6.775 | 543947 |
| 1731627600 | 6.91 | -0.24 | -3.36 | 7.1 | 7.15 | 6.795 | 555519 |
| 1731541200 | 7.15 | -0.39 | -5.17 | 7.58 | 7.625 | 7.12 | 592244 |
| 1731454800 | 7.54 | -0.04 | -0.53 | 7.52 | 7.695 | 7.48 | 582139 |
| 1731368400 | 7.58 | 0.22 | 2.99 | 7.41 | 7.62 | 7.36 | 486284 |
| 1731109200 | 7.36 | 0.07 | 0.96 | 7.29 | 7.495 | 7.26 | 615485 |
| 1731022800 | 7.29 | -0.01 | -0.14 | 7.3 | 7.36 | 7.135 | 644623 |
| 1730936400 | 7.3 | 0.77 | 11.79 | 7.04 | 7.395 | 6.95 | 1000252 |
| 1730850000 | 6.53 | 0.08 | 1.24 | 6.44 | 6.59 | 6.38 | 596368 |
| 1730763600 | 6.45 | -0.34 | -5.01 | 6.69 | 6.85 | 6.43 | 1081772 |
| 1730500800 | 6.79 | 0.35 | 5.43 | 6.6 | 7.04 | 6.43 | 1235370 |
| 1730414400 | 6.44 | -0.92 | -12.50 | 7.02 | 7.08 | 6.335 | 1191236 |
| 1730328000 | 7.36 | 0.09 | 1.24 | 7.27 | 7.54 | 7.26 | 768256 |
| 1730241600 | 7.27 | 0 | 0.00 | 7.19 | 7.29 | 7.11 | 413779 |
| 1730155200 | 7.27 | 0.29 | 4.15 | 7.03 | 7.335 | 7 | 412035 |
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
