Titan Machinery Inc (NQ: TITN )

13.72 -0.35 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.57 11.22 10.37 10.86 252,881 +0.25(+2.36%)
Jun 29, 2020 10.29 10.69 10.13 10.61 129,565 +0.52(+5.15%)
Jun 26, 2020 9.970 10.12 9.800 10.09 290,500 +0.01(+0.10%)
Jun 25, 2020 10.01 10.25 9.810 10.08 76,699 +0.04(+0.40%)
Jun 24, 2020 10.03 10.27 9.800 10.04 131,987 -0.17(-1.67%)
Jun 23, 2020 10.30 10.41 10.16 10.21 120,139 +0.05(+0.49%)
Jun 22, 2020 10.00 10.30 9.860 10.16 117,293 +0.10(+0.99%)
Jun 19, 2020 10.50 10.68 9.980 10.06 155,800 -0.21(-2.04%)
Jun 18, 2020 10.11 10.64 10.11 10.27 152,173 +0.02(+0.20%)
Jun 17, 2020 11.36 11.36 10.15 10.25 123,400 -0.95(-8.48%)
Jun 16, 2020 11.08 11.43 10.64 11.20 182,222 +0.63(+5.96%)
Jun 15, 2020 10.00 10.65 9.452 10.57 292,903 +0.21(+2.03%)
Jun 12, 2020 10.65 10.77 10.01 10.36 106,900 +0.19(+1.87%)
Jun 11, 2020 10.79 10.93 10.13 10.17 105,026 -1.08(-9.60%)
Jun 10, 2020 11.17 11.54 10.82 11.25 93,271 -0.01(-0.09%)
Jun 09, 2020 11.17 11.40 10.82 11.26 91,820 -0.21(-1.83%)
Jun 08, 2020 11.39 11.76 11.28 11.47 98,760 +0.33(+2.96%)
Jun 05, 2020 10.81 11.27 10.72 11.14 198,600 +0.77(+7.37%)
Jun 04, 2020 10.29 10.55 10.05 10.38 164,905 +0.03(+0.24%)
Jun 03, 2020 10.50 10.76 10.30 10.35 178,497 -0.07(-0.67%)
Jun 02, 2020 10.34 10.84 10.23 10.42 124,920 +0.09(+0.87%)
Jun 01, 2020 10.61 10.79 10.21 10.33 141,649 -0.14(-1.34%)
May 29, 2020 10.84 11.32 10.17 10.47 550,600 -0.40(-3.68%)
May 28, 2020 12.10 12.10 10.81 10.87 461,157 +0.11(+1.02%)
May 27, 2020 9.810 10.81 9.730 10.76 183,527 +0.97(+9.91%)
May 26, 2020 9.600 9.810 9.520 9.790 197,230 +0.62(+6.76%)
May 22, 2020 8.990 9.245 8.780 9.170 109,600 +0.25(+2.80%)
May 21, 2020 8.840 9.125 8.710 8.920 105,052 +0.12(+1.36%)
May 20, 2020 8.900 9.170 8.740 8.800 105,829 +0.01(+0.11%)
May 19, 2020 9.460 9.560 8.790 8.790 89,295 -0.77(-8.05%)
May 18, 2020 9.060 9.650 9.060 9.560 124,988 +0.94(+10.90%)
May 15, 2020 8.350 8.720 8.180 8.620 75,300 +0.25(+2.99%)
May 14, 2020 8.320 8.500 8.035 8.370 101,419 -0.18(-2.11%)
May 13, 2020 8.990 8.990 8.400 8.550 239,101 -0.47(-5.21%)
May 12, 2020 9.360 9.360 9.020 9.020 92,474 -0.33(-3.53%)
May 11, 2020 9.170 9.460 8.830 9.350 104,913 +0.10(+1.08%)
May 08, 2020 8.950 9.440 8.950 9.250 122,000 +0.53(+6.08%)
May 07, 2020 9.040 9.140 8.640 8.720 80,557 -0.09(-1.02%)
May 06, 2020 9.060 9.270 8.630 8.810 101,502 -0.28(-3.08%)
May 05, 2020 8.660 9.240 8.660 9.090 182,844 +0.55(+6.44%)
May 04, 2020 8.770 8.770 8.310 8.540 65,375 -0.29(-3.28%)
May 01, 2020 9.060 9.240 8.530 8.830 137,300 -0.57(-6.06%)
Apr 30, 2020 9.740 9.740 9.120 9.400 152,548 -0.58(-5.81%)
Apr 29, 2020 9.770 10.13 9.460 9.980 181,283 +0.58(+6.17%)
Apr 28, 2020 9.270 9.510 9.060 9.400 136,152 +0.32(+3.52%)
Apr 27, 2020 8.910 9.155 8.800 9.080 74,019 +0.18(+2.02%)
Apr 24, 2020 8.420 8.960 8.350 8.900 123,000 +0.49(+5.83%)
Apr 23, 2020 8.360 8.694 8.150 8.410 214,389 +0.08(+0.96%)
Apr 22, 2020 8.600 8.600 7.910 8.330 193,327 -0.03(-0.36%)
Apr 21, 2020 8.570 8.730 8.210 8.360 195,400 -0.51(-5.75%)
Apr 20, 2020 8.890 9.020 8.752 8.870 140,700 -0.11(-1.22%)
Apr 17, 2020 8.820 9.270 8.780 8.980 178,300 +0.45(+5.28%)
Apr 16, 2020 8.470 8.620 8.270 8.530 190,725 +0.09(+1.07%)
Apr 15, 2020 8.610 8.610 8.160 8.440 184,572 -0.43(-4.85%)
Apr 14, 2020 9.540 9.640 8.750 8.870 230,062 -0.32(-3.48%)
Apr 13, 2020 9.290 9.470 9.020 9.190 123,226 -0.28(-2.96%)
Apr 09, 2020 9.780 9.945 9.365 9.470 203,200 +0.04(+0.42%)
Apr 08, 2020 9.000 9.692 8.840 9.430 199,510 +0.59(+6.67%)
Apr 07, 2020 9.570 10.04 8.690 8.840 216,198 -0.36(-3.91%)
Apr 06, 2020 8.390 9.330 8.190 9.200 379,401 +1.07(+13.16%)
Apr 03, 2020 8.340 8.530 7.970 8.130 205,600 -0.25(-2.98%)
Apr 02, 2020 8.210 8.530 7.960 8.380 194,533 +0.06(+0.72%)
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.