TITAN MACHINERY (NQ: TITN)
13.00 USD  +0.32 (+2.52%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.65 13.07 12.48 13.00 156,653 +0.32(+2.52%)
Apr 28, 2016 12.75 13.09 12.62 12.68 132,580 -0.20(-1.55%)
Apr 27, 2016 12.86 13.13 12.44 12.88 193,487 -0.05(-0.39%)
Apr 26, 2016 12.54 13.00 12.33 12.93 89,796 +0.47(+3.77%)
Apr 25, 2016 12.90 12.90 12.22 12.46 101,055 -0.44(-3.41%)
Apr 22, 2016 12.44 12.93 12.44 12.90 79,481 +0.52(+4.20%)
Apr 21, 2016 12.80 12.85 12.33 12.38 88,400 -0.33(-2.60%)
Apr 20, 2016 12.40 12.87 12.35 12.71 78,721 +0.29(+2.33%)
Apr 19, 2016 12.41 12.54 12.01 12.42 105,614 +0.06(+0.49%)
Apr 18, 2016 11.93 12.44 11.82 12.36 84,539 +0.34(+2.83%)
Apr 15, 2016 12.08 12.27 12.08 12.02 76,874 -0.13(-1.07%)
Apr 14, 2016 11.38 12.27 11.23 12.15 266,086 +0.71(+6.21%)
Apr 13, 2016 11.90 12.30 11.35 11.44 345,012 -0.06(-0.52%)
Apr 12, 2016 11.09 11.71 10.99 11.50 217,591 +0.37(+3.32%)
Apr 11, 2016 11.12 11.53 10.92 11.13 112,634 +0.09(+0.82%)
Apr 08, 2016 11.02 11.27 10.84 11.04 115,892 +0.17(+1.56%)
Apr 07, 2016 11.13 11.27 10.85 10.87 95,842 -0.41(-3.63%)
Apr 06, 2016 11.08 12.07 11.00 11.28 123,967 +0.18(+1.62%)
Apr 05, 2016 11.16 11.17 11.00 11.10 140,649 -0.12(-1.07%)
Apr 04, 2016 11.47 11.47 11.22 11.22 72,284 -0.35(-3.03%)
Apr 01, 2016 11.42 11.80 11.02 11.57 65,972 +0.01(+0.09%)
Mar 31, 2016 11.61 11.74 11.39 11.56 136,405 -0.06(-0.52%)
Mar 30, 2016 11.69 12.00 11.55 11.62 112,645 -0.13(-1.11%)
Mar 29, 2016 11.39 11.95 11.02 11.75 118,138 +0.32(+2.80%)
Mar 28, 2016 11.74 11.74 11.17 11.43 59,484 -0.18(-1.55%)
Mar 24, 2016 11.61 11.61 11.61 0 +0.32(+2.83%)
Mar 23, 2016 11.34 11.70 11.24 11.29 199,689 -0.11(-0.96%)
Mar 22, 2016 11.29 11.59 11.27 11.40 115,122 +0.00(+0.00%)
Mar 21, 2016 11.15 11.78 11.00 11.40 245,022 +0.13(+1.15%)
Mar 18, 2016 11.59 11.64 10.85 11.27 707,541 -1.29(-10.27%)
Mar 17, 2016 11.96 12.73 11.95 12.56 104,134 +0.56(+4.67%)
Mar 16, 2016 12.12 12.45 11.83 12.00 184,312 -0.17(-1.40%)
Mar 15, 2016 12.29 12.29 11.94 12.17 124,968 -0.23(-1.85%)
Mar 14, 2016 12.10 12.49 12.00 12.40 75,900 +0.30(+2.48%)
Mar 11, 2016 12.11 13.09 12.03 12.10 285,396 +0.20(+1.68%)
Mar 10, 2016 12.96 12.96 11.77 11.90 336,427 -0.91(-7.10%)
Mar 09, 2016 12.68 13.10 12.56 12.81 128,056 +0.32(+2.56%)
Mar 08, 2016 12.90 13.02 12.47 12.49 171,647 -0.51(-3.92%)
Mar 07, 2016 12.05 13.12 11.84 13.00 350,295 +0.88(+7.26%)
Mar 04, 2016 11.64 12.50 11.45 12.12 724,990 +1.41(+13.17%)
Mar 03, 2016 9.990 10.83 9.990 10.71 190,953 +0.66(+6.57%)
Mar 02, 2016 9.880 10.22 9.855 10.05 200,841 +0.17(+1.72%)
Mar 01, 2016 9.620 10.03 9.410 9.880 212,486 +0.36(+3.78%)
Feb 29, 2016 9.410 9.770 9.400 9.520 201,309 +0.08(+0.85%)
Feb 26, 2016 9.110 9.670 8.120 9.440 154,506 +0.43(+4.77%)
Feb 25, 2016 8.940 9.040 8.710 9.010 51,808 +0.16(+1.81%)
Feb 24, 2016 8.790 8.870 8.320 8.850 203,358 -0.03(-0.34%)
Feb 23, 2016 8.890 9.110 8.830 8.880 114,293 -0.03(-0.34%)
Feb 22, 2016 9.050 9.100 8.880 8.910 157,803 +0.02(+0.22%)
Feb 19, 2016 8.870 9.050 8.120 8.890 167,440 -0.03(-0.34%)
Feb 18, 2016 8.640 8.950 8.390 8.920 159,688 +0.30(+3.48%)
Feb 17, 2016 8.540 8.780 8.190 8.620 273,898 +0.21(+2.50%)
Feb 16, 2016 8.420 8.510 8.120 8.410 171,691 +0.13(+1.57%)
Feb 12, 2016 8.280 8.280 8.280 0 +0.12(+1.47%)
Feb 11, 2016 8.120 8.490 7.900 8.160 116,262 -0.08(-0.97%)
Feb 10, 2016 8.250 8.420 8.080 8.240 99,639 +0.08(+0.98%)
Feb 09, 2016 8.140 8.300 7.920 8.160 190,512 -0.10(-1.21%)
Feb 08, 2016 8.090 8.390 8.070 8.260 133,066 +0.03(+0.36%)
Feb 05, 2016 8.350 8.610 8.220 8.230 138,540 -0.14(-1.67%)
Feb 04, 2016 8.330 8.640 8.210 8.370 188,894 +0.03(+0.36%)
Feb 03, 2016 8.450 8.450 8.070 8.340 78,233 -0.03(-0.36%)
Feb 02, 2016 8.310 8.400 8.035 8.370 141,822 -0.05(-0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here