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 (%)
Dec 29, 2023 29.14 29.30 28.66 28.88 114,764 -0.24(-0.82%)
Dec 28, 2023 29.05 29.25 28.70 29.12 131,619 -0.02(-0.07%)
Dec 27, 2023 29.02 29.28 28.80 29.14 100,915 +0.13(+0.45%)
Dec 26, 2023 28.72 29.05 28.64 29.01 104,989 +0.49(+1.72%)
Dec 22, 2023 28.56 29.00 28.46 28.52 85,344 +0.01(+0.04%)
Dec 21, 2023 29.08 29.08 28.29 28.51 130,221 -0.02(-0.07%)
Dec 20, 2023 28.90 29.27 28.52 28.53 245,819 -0.16(-0.56%)
Dec 19, 2023 28.65 29.02 28.26 28.69 155,433 +0.39(+1.38%)
Dec 18, 2023 28.01 28.39 27.74 28.30 228,637 +0.41(+1.47%)
Dec 15, 2023 27.17 28.34 27.03 27.89 651,927 +0.86(+3.18%)
Dec 14, 2023 26.84 27.90 26.83 27.03 519,332 +0.75(+2.85%)
Dec 13, 2023 25.56 26.28 25.03 26.28 652,638 +0.65(+2.54%)
Dec 12, 2023 26.26 26.26 25.23 25.63 273,226 -0.76(-2.88%)
Dec 11, 2023 26.13 26.47 26.06 26.39 121,436 +0.38(+1.46%)
Dec 08, 2023 26.05 26.28 25.91 26.01 161,447 -0.04(-0.15%)
Dec 07, 2023 25.85 26.10 25.64 26.05 204,087 +0.30(+1.17%)
Dec 06, 2023 25.15 26.13 25.15 25.75 207,875 +0.80(+3.21%)
Dec 05, 2023 25.50 25.62 24.63 24.95 433,100 -0.71(-2.77%)
Dec 04, 2023 24.67 25.66 24.01 25.66 378,621 +1.03(+4.18%)
Dec 01, 2023 23.05 24.73 23.02 24.63 382,902 +1.77(+7.74%)
Nov 30, 2023 22.69 24.71 21.44 22.86 961,095 -2.62(-10.28%)
Nov 29, 2023 25.69 26.19 25.18 25.48 347,614 +0.36(+1.43%)
Nov 28, 2023 25.93 26.64 24.99 25.12 337,234 -0.91(-3.50%)
Nov 27, 2023 26.84 26.84 26.03 26.03 153,741 -0.82(-3.05%)
Nov 24, 2023 26.63 27.15 26.52 26.85 37,233 +0.25(+0.94%)
Nov 22, 2023 26.53 26.87 26.10 26.60 156,763 +0.06(+0.23%)
Nov 21, 2023 27.09 27.12 26.46 26.54 116,083 -0.74(-2.71%)
Nov 20, 2023 26.40 27.59 26.11 27.28 308,061 +1.08(+4.12%)
Nov 17, 2023 26.43 26.59 26.10 26.20 198,103 +0.08(+0.31%)
Nov 16, 2023 26.42 26.50 25.97 26.12 244,311 -0.30(-1.14%)
Nov 15, 2023 26.46 26.73 26.00 26.42 197,845 -0.01(-0.04%)
Nov 14, 2023 26.00 26.55 25.85 26.43 145,840 +1.07(+4.22%)
Nov 13, 2023 25.03 25.47 24.82 25.36 115,293 +0.12(+0.48%)
Nov 10, 2023 24.30 25.30 24.23 25.24 110,586 +0.98(+4.04%)
Nov 09, 2023 24.59 24.59 24.04 24.26 169,076 -0.29(-1.18%)
Nov 08, 2023 24.84 24.93 24.30 24.55 86,541 -0.24(-0.97%)
Nov 07, 2023 25.34 25.46 24.77 24.79 127,500 -0.82(-3.20%)
Nov 06, 2023 26.21 26.21 25.49 25.61 123,821 -0.47(-1.80%)
Nov 03, 2023 26.18 26.74 26.04 26.08 181,975 +0.22(+0.85%)
Nov 02, 2023 25.16 25.89 24.59 25.86 128,108 +0.94(+3.77%)
Nov 01, 2023 24.85 24.94 24.41 24.92 136,047 +0.08(+0.32%)
Oct 31, 2023 24.29 24.91 24.29 24.84 188,673 +0.44(+1.80%)
Oct 30, 2023 23.91 24.42 23.60 24.40 203,595 +0.76(+3.21%)
Oct 27, 2023 23.74 24.45 23.39 23.64 219,274 -0.10(-0.42%)
Oct 26, 2023 23.58 24.15 23.44 23.74 190,748 +0.23(+0.98%)
Oct 25, 2023 23.14 23.70 23.04 23.51 166,644 +0.16(+0.69%)
Oct 24, 2023 24.28 24.50 23.07 23.35 164,860 -0.85(-3.51%)
Oct 23, 2023 24.81 25.00 24.15 24.20 187,688 -0.60(-2.42%)
Oct 20, 2023 25.11 25.11 24.48 24.80 170,764 -0.32(-1.27%)
Oct 19, 2023 25.71 25.71 24.98 25.12 169,391 -0.50(-1.95%)
Oct 18, 2023 26.70 26.70 24.99 25.62 243,284 -1.13(-4.22%)
Oct 17, 2023 25.42 26.80 25.42 26.75 204,474 +1.17(+4.57%)
Oct 16, 2023 25.94 26.29 25.41 25.58 419,055 -0.03(-0.12%)
Oct 13, 2023 25.38 25.93 25.18 25.61 188,195 +0.33(+1.31%)
Oct 12, 2023 25.69 25.77 24.72 25.28 164,148 -0.41(-1.60%)
Oct 11, 2023 26.26 26.26 25.45 25.69 127,256 -0.23(-0.89%)
Oct 10, 2023 25.31 26.38 25.31 25.92 95,860 +0.60(+2.37%)
Oct 09, 2023 24.93 25.49 24.60 25.32 127,502 +0.36(+1.44%)
Oct 06, 2023 24.66 25.38 24.50 24.96 108,303 +0.21(+0.85%)
Oct 05, 2023 25.02 25.66 24.73 24.75 136,404 -0.21(-0.84%)
Oct 04, 2023 24.87 25.27 24.48 24.96 163,679 +0.09(+0.36%)
Oct 03, 2023 25.83 26.20 24.70 24.87 193,479 -1.13(-4.35%)
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.