Skip to main content

Titan Machinery Inc (NQ: TITN )

24.81 +0.59 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.190 9.550 9.070 9.230 207,403 -0.23(-2.43%)
Feb 26, 2009 9.570 9.830 9.390 9.460 82,682 -0.04(-0.42%)
Feb 25, 2009 9.710 9.770 9.250 9.500 129,700 -0.23(-2.36%)
Feb 24, 2009 9.300 9.860 9.050 9.730 271,750 +0.49(+5.30%)
Feb 23, 2009 10.04 10.07 9.240 9.240 155,561 -0.75(-7.51%)
Feb 20, 2009 10.56 10.74 9.820 9.990 219,684 -0.79(-7.33%)
Feb 19, 2009 10.93 11.00 10.61 10.78 94,851 +0.06(+0.56%)
Feb 18, 2009 10.34 10.77 10.09 10.72 167,819 +0.39(+3.78%)
Feb 17, 2009 10.74 10.77 10.10 10.33 173,787 -0.89(-7.93%)
Feb 13, 2009 10.98 11.75 10.92 11.22 136,919 +0.26(+2.37%)
Feb 12, 2009 10.32 11.34 10.32 10.96 197,473 -0.36(-3.18%)
Feb 11, 2009 11.96 12.29 11.32 11.32 107,093 -0.52(-4.39%)
Feb 10, 2009 12.52 12.74 11.77 11.84 283,063 -0.49(-3.97%)
Feb 09, 2009 12.20 12.96 11.86 12.33 313,596 +0.51(+4.31%)
Feb 06, 2009 10.96 12.25 10.96 11.82 160,726 +0.82(+7.45%)
Feb 05, 2009 10.88 11.17 10.51 11.00 99,364 +0.08(+0.73%)
Feb 04, 2009 11.16 11.29 10.51 10.92 182,061 -0.14(-1.27%)
Feb 03, 2009 10.06 11.53 10.06 11.06 485,625 +1.01(+10.05%)
Feb 02, 2009 10.05 10.34 9.800 10.05 232,365 -0.10(-0.99%)
Jan 30, 2009 10.41 10.41 10.11 10.15 175,786 -0.25(-2.40%)
Jan 29, 2009 11.16 11.23 10.40 10.40 153,938 -0.83(-7.39%)
Jan 28, 2009 11.20 11.41 11.17 11.23 295,276 +0.19(+1.72%)
Jan 27, 2009 11.17 11.24 10.88 11.04 123,631 -0.13(-1.16%)
Jan 26, 2009 12.05 12.05 11.00 11.17 98,980 -0.90(-7.46%)
Jan 23, 2009 11.35 12.21 11.12 12.07 128,344 +0.72(+6.34%)
Jan 22, 2009 11.91 11.96 11.11 11.35 170,278 -0.86(-7.04%)
Jan 21, 2009 11.70 12.25 11.45 12.21 87,194 +0.54(+4.63%)
Jan 20, 2009 12.22 12.22 11.60 11.67 161,804 -0.58(-4.73%)
Jan 16, 2009 12.31 12.50 11.81 12.25 203,736 +0.08(+0.66%)
Jan 15, 2009 11.87 12.40 11.66 12.17 237,335 +0.42(+3.57%)
Jan 14, 2009 11.92 12.47 11.65 11.75 167,213 -0.36(-2.97%)
Jan 13, 2009 12.59 12.71 11.82 12.11 234,834 -0.64(-5.02%)
Jan 12, 2009 12.90 13.19 12.47 12.75 195,852 -0.13(-1.01%)
Jan 09, 2009 13.04 13.17 12.87 12.88 200,072 -0.20(-1.53%)
Jan 08, 2009 13.17 13.19 12.80 13.08 237,798 -0.17(-1.28%)
Jan 07, 2009 14.98 15.01 13.14 13.25 591,553 -2.49(-15.82%)
Jan 06, 2009 14.90 15.88 14.60 15.74 253,119 +1.05(+7.15%)
Jan 05, 2009 14.45 14.95 14.00 14.69 133,706 +0.23(+1.59%)
Jan 02, 2009 14.26 14.84 13.77 14.46 222,413 +0.40(+2.84%)
Dec 31, 2008 14.27 14.34 13.78 14.06 276,608 -0.27(-1.88%)
Dec 30, 2008 13.66 14.37 13.29 14.33 285,337 +0.84(+6.23%)
Dec 29, 2008 13.00 13.74 13.00 13.49 142,367 +0.41(+3.13%)
Dec 26, 2008 12.97 13.10 12.54 13.08 96,944 +0.37(+2.91%)
Dec 24, 2008 12.87 13.05 12.46 12.71 82,576 -0.02(-0.16%)
Dec 23, 2008 13.25 13.43 12.68 12.73 522,617 +0.11(+0.87%)
Dec 22, 2008 12.89 13.26 12.37 12.62 539,434 -0.31(-2.40%)
Dec 19, 2008 13.08 13.23 12.65 12.93 441,491 +0.00(+0.00%)
Dec 18, 2008 13.26 13.88 12.77 12.93 648,464 -0.62(-4.58%)
Dec 17, 2008 13.76 14.42 13.40 13.55 525,646 -0.30(-2.17%)
Dec 16, 2008 16.14 16.20 13.28 13.85 1,261,173 -0.25(-1.77%)
Dec 15, 2008 15.00 15.19 13.13 14.10 603,195 -0.89(-5.94%)
Dec 12, 2008 13.40 15.21 13.25 14.99 403,263 +1.09(+7.84%)
Dec 11, 2008 13.46 15.23 13.31 13.90 426,126 +0.44(+3.27%)
Dec 10, 2008 12.57 14.00 12.57 13.46 279,252 +0.96(+7.68%)
Dec 09, 2008 12.43 12.82 11.83 12.50 280,766 +0.60(+5.04%)
Dec 08, 2008 11.02 12.00 10.94 11.90 219,729 +1.31(+12.37%)
Dec 05, 2008 9.990 10.63 9.090 10.59 282,095 +0.51(+5.06%)
Dec 04, 2008 10.25 10.81 9.950 10.08 112,112 -0.29(-2.80%)
Dec 03, 2008 9.580 10.75 9.570 10.37 147,245 +0.00(+0.00%)
Dec 02, 2008 10.34 10.55 9.620 10.37 186,318 +0.17(+1.67%)
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.