Skip to main content

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 (%)
Feb 26, 2010 12.13 12.13 11.71 11.91 72,139 -0.21(-1.73%)
Feb 25, 2010 11.69 12.31 11.69 12.12 53,218 +0.25(+2.11%)
Feb 24, 2010 11.66 11.93 11.64 11.87 44,394 +0.21(+1.80%)
Feb 23, 2010 12.16 12.16 11.60 11.66 161,746 -0.49(-4.03%)
Feb 22, 2010 12.28 12.50 12.13 12.15 69,118 -0.05(-0.41%)
Feb 19, 2010 12.44 12.56 12.07 12.20 75,831 -0.25(-2.01%)
Feb 18, 2010 12.49 12.57 12.20 12.45 95,915 -0.09(-0.72%)
Feb 17, 2010 12.67 12.67 12.15 12.54 84,425 +0.24(+1.95%)
Feb 16, 2010 11.97 12.32 11.91 12.30 119,228 +0.40(+3.36%)
Feb 12, 2010 12.02 11.90 11.90 11.90 88,600 -0.26(-2.14%)
Feb 11, 2010 11.80 12.25 11.80 12.16 274,945 +0.39(+3.31%)
Feb 10, 2010 11.22 12.00 11.22 11.77 216,485 +0.48(+4.25%)
Feb 09, 2010 11.35 11.40 11.18 11.29 74,447 +0.10(+0.89%)
Feb 08, 2010 11.41 11.63 11.17 11.19 84,785 -0.20(-1.76%)
Feb 05, 2010 10.92 11.50 10.70 11.39 198,865 +0.44(+4.02%)
Feb 04, 2010 10.97 11.07 10.72 10.95 131,451 -0.13(-1.17%)
Feb 03, 2010 11.10 11.43 11.03 11.08 47,498 -0.10(-0.89%)
Feb 02, 2010 11.05 11.25 10.96 11.18 69,050 +0.12(+1.08%)
Feb 01, 2010 11.06 11.32 10.77 11.06 140,850 +0.04(+0.36%)
Jan 29, 2010 11.06 11.10 10.56 11.02 240,528 +0.04(+0.36%)
Jan 28, 2010 11.40 11.44 10.79 10.98 159,090 -0.39(-3.43%)
Jan 27, 2010 11.37 11.40 11.12 11.37 57,551 -0.01(-0.09%)
Jan 26, 2010 11.77 11.90 11.37 11.38 119,662 -0.47(-3.97%)
Jan 25, 2010 11.81 12.00 11.75 11.85 84,428 +0.11(+0.94%)
Jan 22, 2010 12.13 12.15 11.67 11.74 98,806 -0.44(-3.61%)
Jan 21, 2010 12.78 12.84 12.16 12.18 101,294 -0.54(-4.25%)
Jan 20, 2010 12.93 13.05 12.57 12.72 133,706 -0.35(-2.68%)
Jan 19, 2010 12.90 13.15 12.80 13.07 94,516 +0.17(+1.32%)
Jan 15, 2010 13.09 12.90 12.90 12.90 149,700 -0.14(-1.07%)
Jan 14, 2010 12.97 13.14 12.90 13.04 109,554 +0.07(+0.54%)
Jan 13, 2010 13.08 13.08 12.68 12.97 85,232 -0.08(-0.61%)
Jan 12, 2010 13.00 13.14 12.78 13.05 133,084 -0.03(-0.23%)
Jan 11, 2010 13.03 13.19 13.00 13.08 120,816 +0.06(+0.46%)
Jan 08, 2010 12.87 13.05 12.54 13.02 154,393 +0.14(+1.09%)
Jan 07, 2010 12.88 12.88 12.76 12.88 226,849 +0.05(+0.39%)
Jan 06, 2010 12.64 13.05 12.61 12.83 247,572 +0.11(+0.86%)
Jan 05, 2010 12.24 12.73 12.02 12.72 294,657 +0.42(+3.41%)
Jan 04, 2010 11.63 12.47 11.51 12.30 394,974 +0.76(+6.59%)
Dec 31, 2009 11.44 11.54 11.54 11.54 184,700 +0.08(+0.70%)
Dec 30, 2009 11.50 11.54 11.25 11.46 170,628 -0.08(-0.69%)
Dec 29, 2009 11.64 11.66 11.47 11.54 72,302 -0.06(-0.52%)
Dec 28, 2009 11.85 11.92 11.40 11.60 127,524 -0.26(-2.19%)
Dec 24, 2009 11.23 11.86 11.15 11.86 174,379 +0.64(+5.70%)
Dec 23, 2009 11.35 11.44 11.19 11.22 68,929 -0.07(-0.62%)
Dec 22, 2009 10.95 11.48 10.90 11.29 343,778 +0.32(+2.92%)
Dec 21, 2009 10.82 11.03 10.80 10.97 343,498 +0.17(+1.57%)
Dec 18, 2009 10.99 10.99 10.77 10.80 359,643 -0.04(-0.37%)
Dec 17, 2009 10.93 11.00 10.72 10.84 173,169 -0.16(-1.45%)
Dec 16, 2009 11.11 11.36 10.93 11.00 180,482 -0.02(-0.18%)
Dec 15, 2009 11.00 11.20 10.91 11.02 320,232 +0.02(+0.18%)
Dec 14, 2009 10.95 11.11 10.80 11.00 337,148 -0.01(-0.09%)
Dec 11, 2009 11.49 11.70 10.70 11.01 488,898 -0.50(-4.34%)
Dec 10, 2009 12.16 12.25 11.43 11.51 850,577 -0.39(-3.28%)
Dec 09, 2009 11.60 11.95 11.50 11.90 178,736 +0.34(+2.94%)
Dec 08, 2009 11.98 12.00 11.25 11.56 371,111 -0.68(-5.56%)
Dec 07, 2009 12.15 12.30 11.91 12.24 203,072 +0.03(+0.25%)
Dec 04, 2009 11.99 12.30 11.83 12.21 199,706 +0.36(+3.04%)
Dec 03, 2009 11.52 11.91 11.50 11.85 299,497 +0.34(+2.95%)
Dec 02, 2009 11.55 11.76 11.26 11.51 109,461 -0.12(-1.03%)
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.