Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Machinery Inc (NQ: TITN )

22.82 +0.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 8.220 8.520 7.990 8.320 306,833 -0.37(-4.26%)
Mar 31, 2020 8.880 8.910 8.240 8.690 276,231 -0.31(-3.44%)
Mar 30, 2020 9.030 9.060 8.480 9.000 272,491 -0.06(-0.66%)
Mar 27, 2020 9.000 9.800 8.760 9.060 274,600 -0.20(-2.16%)
Mar 26, 2020 8.950 9.720 7.770 9.260 325,380 +1.50(+19.33%)
Mar 25, 2020 7.810 8.090 7.130 7.760 291,617 +0.07(+0.91%)
Mar 24, 2020 8.120 8.350 7.340 7.690 192,304 -0.27(-3.39%)
Mar 23, 2020 8.300 8.430 7.430 7.960 150,036 -0.20(-2.45%)
Mar 20, 2020 7.680 8.640 7.660 8.160 257,400 +0.50(+6.53%)
Mar 19, 2020 6.980 8.130 6.980 7.660 234,823 +0.52(+7.28%)
Mar 18, 2020 8.450 8.450 6.970 7.140 123,642 -1.79(-20.04%)
Mar 17, 2020 8.170 9.290 8.170 8.930 219,558 +0.75(+9.17%)
Mar 16, 2020 11.07 11.07 6.960 8.180 139,850 -0.47(-5.43%)
Mar 13, 2020 7.700 8.700 7.150 8.650 226,100 +1.33(+18.17%)
Mar 12, 2020 7.920 8.070 7.240 7.320 137,291 -1.07(-12.75%)
Mar 11, 2020 8.610 8.673 8.200 8.390 127,980 -0.43(-4.88%)
Mar 10, 2020 9.500 9.720 8.520 8.820 202,148 -0.41(-4.44%)
Mar 09, 2020 9.700 9.890 9.160 9.230 141,237 -1.05(-10.21%)
Mar 06, 2020 10.06 10.37 9.880 10.28 120,400 -0.15(-1.44%)
Mar 05, 2020 10.00 10.47 10.00 10.43 136,344 +0.11(+1.07%)
Mar 04, 2020 10.14 10.43 9.872 10.32 207,098 +0.32(+3.20%)
Mar 03, 2020 10.24 10.39 9.860 10.00 169,148 -0.19(-1.82%)
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.