Titan Machinery Inc (NQ: TITN )

24.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.30 13.33 12.81 12.83 96,669 -0.51(-3.82%)
Nov 26, 2014 14.62 13.34 13.34 13.34 302,100 -1.36(-9.25%)
Nov 25, 2014 14.65 14.92 14.40 14.70 71,070 +0.02(+0.14%)
Nov 24, 2014 14.29 14.72 14.20 14.68 172,583 +0.39(+2.73%)
Nov 21, 2014 14.46 14.67 14.17 14.29 65,057 +0.02(+0.14%)
Nov 20, 2014 13.93 14.44 13.93 14.27 106,383 +0.23(+1.64%)
Nov 19, 2014 14.33 14.53 13.89 14.04 62,857 -0.35(-2.43%)
Nov 18, 2014 13.90 14.72 13.90 14.39 171,794 +0.55(+3.97%)
Nov 17, 2014 13.78 13.95 13.63 13.84 90,276 +0.02(+0.14%)
Nov 14, 2014 14.27 14.28 13.72 13.82 70,568 -0.42(-2.95%)
Nov 13, 2014 14.88 14.94 14.18 14.24 112,703 -0.64(-4.30%)
Nov 12, 2014 14.77 15.02 14.68 14.88 248,017 +0.02(+0.13%)
Nov 11, 2014 15.00 15.21 14.54 14.86 94,342 -0.29(-1.91%)
Nov 10, 2014 14.51 15.45 14.50 15.15 190,697 +0.64(+4.41%)
Nov 07, 2014 14.54 14.79 14.40 14.51 83,474 -0.05(-0.34%)
Nov 06, 2014 14.43 14.81 14.26 14.56 109,718 +0.11(+0.76%)
Nov 05, 2014 14.44 15.09 14.03 14.45 174,723 +0.07(+0.49%)
Nov 04, 2014 13.39 14.70 13.25 14.38 132,231 +0.89(+6.60%)
Nov 03, 2014 13.73 13.82 13.36 13.49 106,151 -0.27(-1.96%)
Oct 31, 2014 14.00 14.35 13.58 13.76 123,447 +0.05(+0.36%)
Oct 30, 2014 14.06 14.34 13.66 13.71 77,841 -0.37(-2.63%)
Oct 29, 2014 14.47 14.98 14.02 14.08 164,585 -0.39(-2.70%)
Oct 28, 2014 14.10 14.56 13.78 14.47 93,284 +0.44(+3.14%)
Oct 27, 2014 14.06 14.31 14.06 14.03 71,434 -0.03(-0.21%)
Oct 24, 2014 14.40 14.40 13.92 14.06 93,387 -0.28(-1.95%)
Oct 23, 2014 13.81 14.69 13.81 14.34 164,957 +0.74(+5.44%)
Oct 22, 2014 13.67 13.91 13.32 13.60 87,955 -0.09(-0.66%)
Oct 21, 2014 13.88 14.07 13.54 13.69 77,521 -0.09(-0.65%)
Oct 20, 2014 13.82 13.90 13.69 13.78 65,632 -0.10(-0.72%)
Oct 17, 2014 14.67 14.73 13.81 13.88 88,941 -0.58(-4.01%)
Oct 16, 2014 13.67 14.80 13.67 14.46 127,965 +0.64(+4.63%)
Oct 15, 2014 14.19 14.55 13.48 13.82 242,188 -0.57(-3.96%)
Oct 14, 2014 13.62 14.60 13.60 14.39 232,446 +0.90(+6.67%)
Oct 13, 2014 13.48 13.87 13.40 13.49 180,247 +0.00(+0.00%)
Oct 10, 2014 13.53 13.67 13.26 13.49 133,144 -0.12(-0.88%)
Oct 09, 2014 13.46 13.76 13.35 13.61 125,535 +0.10(+0.74%)
Oct 08, 2014 13.34 13.56 13.21 13.51 180,985 +0.08(+0.60%)
Oct 07, 2014 13.48 13.51 13.15 13.43 216,128 -0.24(-1.76%)
Oct 06, 2014 13.67 13.75 13.40 13.67 82,443 +0.03(+0.22%)
Oct 03, 2014 13.37 13.68 13.23 13.64 166,772 +0.35(+2.63%)
Oct 02, 2014 12.87 13.34 12.87 13.29 164,907 +0.38(+2.94%)
Oct 01, 2014 12.94 13.04 12.85 12.91 150,778 -0.08(-0.62%)
Sep 30, 2014 13.01 13.09 12.84 12.99 231,610 -0.04(-0.31%)
Sep 29, 2014 13.04 13.45 12.99 13.03 163,475 -0.13(-0.99%)
Sep 26, 2014 13.14 13.20 13.03 13.16 87,949 +0.02(+0.15%)
Sep 25, 2014 13.33 13.42 13.09 13.14 233,020 -0.20(-1.50%)
Sep 24, 2014 13.23 13.48 13.21 13.34 244,312 +0.15(+1.14%)
Sep 23, 2014 13.02 13.28 13.02 13.19 244,780 +0.07(+0.53%)
Sep 22, 2014 13.09 13.22 13.04 13.12 159,158 -0.05(-0.38%)
Sep 19, 2014 13.30 13.30 13.06 13.17 325,922 -0.11(-0.83%)
Sep 18, 2014 13.36 13.43 13.25 13.28 141,344 -0.05(-0.38%)
Sep 17, 2014 13.21 13.70 13.08 13.33 167,077 +0.15(+1.14%)
Sep 16, 2014 13.23 13.52 13.15 13.18 264,688 -0.02(-0.15%)
Sep 15, 2014 13.34 13.63 12.99 13.20 268,844 -0.22(-1.64%)
Sep 12, 2014 13.65 13.83 13.07 13.42 302,691 -0.23(-1.68%)
Sep 11, 2014 12.94 14.07 12.91 13.65 765,540 +0.64(+4.92%)
Sep 10, 2014 12.95 13.14 12.82 13.01 461,109 +0.00(+0.00%)
Sep 09, 2014 12.10 13.84 11.85 13.01 1,230,824 -0.15(-1.14%)
Sep 08, 2014 12.43 13.38 12.34 13.16 637,148 +0.64(+5.11%)
Sep 05, 2014 12.45 12.62 12.34 12.52 240,052 +0.08(+0.64%)
Sep 04, 2014 12.25 12.52 12.25 12.44 195,223 +0.23(+1.88%)
Sep 03, 2014 12.39 12.49 12.16 12.21 225,711 -0.15(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.