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 (%)
Mar 31, 2023 30.35 31.37 30.15 30.45 345,775 +0.43(+1.43%)
Mar 30, 2023 31.01 31.49 30.00 30.02 315,318 -0.85(-2.75%)
Mar 29, 2023 30.24 31.26 30.24 30.87 579,856 +0.92(+3.07%)
Mar 28, 2023 29.31 30.02 29.04 29.95 302,124 +0.56(+1.91%)
Mar 27, 2023 28.35 29.75 28.00 29.39 353,190 +1.19(+4.22%)
Mar 24, 2023 28.00 28.42 27.51 28.20 276,967 -0.19(-0.67%)
Mar 23, 2023 28.33 29.56 28.04 28.39 369,849 +0.37(+1.32%)
Mar 22, 2023 28.71 29.18 27.90 28.02 697,129 -0.68(-2.37%)
Mar 21, 2023 29.57 30.18 28.65 28.70 799,310 -0.33(-1.14%)
Mar 20, 2023 30.29 31.05 28.86 29.03 710,130 -1.12(-3.71%)
Mar 17, 2023 31.42 31.53 29.92 30.15 856,085 -1.71(-5.37%)
Mar 16, 2023 31.01 33.00 29.50 31.86 1,851,859 -7.70(-19.46%)
Mar 15, 2023 40.69 40.90 38.37 39.56 458,160 -2.42(-5.76%)
Mar 14, 2023 41.73 43.11 41.26 41.98 311,250 +1.59(+3.94%)
Mar 13, 2023 42.05 42.59 40.03 40.39 551,989 -3.04(-7.00%)
Mar 10, 2023 46.40 46.63 43.08 43.43 477,580 -3.06(-6.58%)
Mar 09, 2023 47.00 47.39 46.13 46.49 259,392 -0.21(-0.45%)
Mar 08, 2023 47.87 47.87 46.30 46.70 544,957 -0.76(-1.60%)
Mar 07, 2023 46.40 47.62 46.22 47.46 182,540 +1.08(+2.33%)
Mar 06, 2023 47.44 47.50 46.17 46.38 211,311 -0.79(-1.67%)
Mar 03, 2023 46.61 47.45 45.95 47.17 235,911 +0.68(+1.46%)
Mar 02, 2023 45.76 46.71 44.17 46.49 184,059 +0.52(+1.13%)
Mar 01, 2023 45.85 46.82 45.31 45.97 195,472 +0.18(+0.39%)
Feb 28, 2023 47.02 47.14 45.73 45.79 422,677 -1.23(-2.62%)
Feb 27, 2023 46.06 47.79 46.06 47.02 394,876 +1.23(+2.69%)
Feb 24, 2023 45.46 46.54 45.11 45.79 176,111 -0.23(-0.50%)
Feb 23, 2023 44.84 46.62 44.67 46.02 285,162 +1.54(+3.46%)
Feb 22, 2023 43.92 45.07 43.51 44.48 246,702 +0.53(+1.21%)
Feb 21, 2023 44.19 44.34 43.63 43.95 238,919 -0.80(-1.79%)
Feb 17, 2023 43.93 45.65 43.48 44.75 260,409 +1.09(+2.50%)
Feb 16, 2023 43.49 44.26 43.14 43.66 88,783 -0.50(-1.13%)
Feb 15, 2023 43.18 44.39 42.49 44.16 111,165 +0.58(+1.33%)
Feb 14, 2023 44.28 44.53 43.31 43.58 209,136 -0.72(-1.63%)
Feb 13, 2023 43.09 44.44 43.00 44.30 111,027 +1.21(+2.81%)
Feb 10, 2023 43.16 43.29 42.16 43.09 132,109 -0.28(-0.65%)
Feb 09, 2023 44.27 45.25 43.04 43.37 130,285 -0.65(-1.48%)
Feb 08, 2023 43.92 44.05 42.64 44.02 140,508 -0.24(-0.54%)
Feb 07, 2023 44.06 44.49 43.25 44.26 163,042 -0.11(-0.25%)
Feb 06, 2023 45.76 46.40 43.75 44.37 236,369 -1.43(-3.12%)
Feb 03, 2023 44.52 46.00 44.31 45.80 185,807 +0.89(+1.98%)
Feb 02, 2023 44.94 45.35 44.34 44.91 303,629 +0.82(+1.86%)
Feb 01, 2023 43.74 44.66 43.06 44.09 141,301 +0.15(+0.34%)
Jan 31, 2023 43.90 44.27 42.60 43.94 395,445 +0.12(+0.27%)
Jan 30, 2023 43.20 44.85 43.20 43.82 423,469 +0.63(+1.46%)
Jan 27, 2023 42.66 43.96 42.25 43.19 226,896 +0.60(+1.41%)
Jan 26, 2023 41.95 42.75 41.56 42.59 209,239 +0.92(+2.21%)
Jan 25, 2023 40.83 41.73 40.52 41.67 95,207 +0.52(+1.26%)
Jan 24, 2023 40.68 41.30 40.28 41.15 160,332 +0.26(+0.64%)
Jan 23, 2023 40.76 41.64 40.60 40.89 156,677 +0.29(+0.71%)
Jan 20, 2023 38.94 40.69 38.94 40.60 182,893 +1.62(+4.16%)
Jan 19, 2023 40.27 40.70 38.73 38.98 213,865 -1.83(-4.48%)
Jan 18, 2023 42.93 43.09 40.67 40.81 259,404 -1.77(-4.16%)
Jan 17, 2023 43.00 43.49 42.03 42.58 158,043 -0.32(-0.75%)
Jan 13, 2023 42.19 43.10 41.79 42.90 148,105 +0.70(+1.66%)
Jan 12, 2023 42.04 43.00 41.93 42.20 184,873 +0.45(+1.08%)
Jan 11, 2023 42.48 42.63 41.73 41.75 182,032 -0.77(-1.81%)
Jan 10, 2023 41.04 42.85 40.91 42.52 210,851 +1.42(+3.45%)
Jan 09, 2023 41.68 42.49 40.74 41.10 201,604 -0.22(-0.53%)
Jan 06, 2023 40.63 41.61 39.53 41.32 336,847 +1.20(+2.99%)
Jan 05, 2023 39.47 40.23 39.15 40.12 166,715 +0.45(+1.13%)
Jan 04, 2023 39.65 40.19 39.23 39.67 190,830 +0.07(+0.18%)
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.