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 28, 2017 14.25 14.41 14.05 14.15 102,686 -0.10(-0.70%)
Feb 27, 2017 14.20 14.41 13.99 14.25 110,025 +0.02(+0.14%)
Feb 24, 2017 13.88 14.32 13.88 14.23 51,295 +0.21(+1.50%)
Feb 23, 2017 14.21 14.21 13.81 14.02 72,330 -0.15(-1.06%)
Feb 22, 2017 14.00 14.39 13.66 14.17 102,794 +0.14(+1.00%)
Feb 21, 2017 13.80 14.22 13.72 14.03 70,348 +0.28(+2.04%)
Feb 17, 2017 13.75 13.75 13.75 0 -0.14(-1.01%)
Feb 16, 2017 13.85 14.11 13.76 13.89 58,245 -0.03(-0.22%)
Feb 15, 2017 13.51 13.95 13.47 13.92 80,865 +0.35(+2.58%)
Feb 14, 2017 13.80 13.43 13.57 57,056 -0.18(-1.31%)
Feb 13, 2017 13.55 13.80 13.49 13.75 45,656 +0.29(+2.15%)
Feb 10, 2017 13.54 13.65 13.28 13.46 47,994 +0.00(+0.00%)
Feb 09, 2017 13.30 13.54 13.30 13.46 47,714 +0.15(+1.13%)
Feb 08, 2017 13.25 13.40 13.02 13.31 49,699 +0.02(+0.15%)
Feb 07, 2017 13.45 13.68 13.14 13.29 30,906 -0.06(-0.45%)
Feb 06, 2017 13.39 13.61 13.35 13.35 55,417 -0.07(-0.52%)
Feb 03, 2017 13.59 13.77 13.35 13.42 51,093 -0.11(-0.81%)
Feb 02, 2017 13.75 13.85 13.50 13.53 33,164 -0.35(-2.52%)
Feb 01, 2017 14.00 14.12 13.75 13.88 46,210 +0.07(+0.51%)
Jan 31, 2017 13.81 14.16 13.45 13.81 83,478 -0.05(-0.36%)
Jan 30, 2017 13.97 14.05 13.50 13.86 54,713 -0.19(-1.35%)
Jan 27, 2017 13.99 14.14 13.89 14.05 37,376 +0.04(+0.29%)
Jan 26, 2017 14.17 14.38 13.97 14.01 52,372 -0.23(-1.62%)
Jan 25, 2017 14.13 14.38 14.07 14.24 126,846 +0.25(+1.79%)
Jan 24, 2017 14.01 14.31 13.33 13.99 58,572 +0.10(+0.72%)
Jan 23, 2017 14.04 14.09 13.70 13.89 45,152 -0.12(-0.86%)
Jan 20, 2017 13.91 14.23 13.88 14.01 172,577 +0.13(+0.94%)
Jan 19, 2017 13.80 13.92 13.51 13.88 69,999 +0.15(+1.09%)
Jan 18, 2017 13.79 13.90 13.49 13.73 67,496 -0.01(-0.07%)
Jan 17, 2017 14.00 14.22 13.63 13.74 53,723 -0.35(-2.48%)
Jan 13, 2017 14.09 14.09 14.09 0 -0.08(-0.56%)
Jan 12, 2017 14.61 14.61 13.90 14.17 69,473 -0.52(-3.54%)
Jan 11, 2017 14.54 14.72 14.39 14.69 67,548 +0.18(+1.24%)
Jan 10, 2017 14.28 14.83 14.28 14.51 137,682 +0.56(+4.01%)
Jan 09, 2017 14.20 14.53 13.80 13.95 108,270 -0.34(-2.38%)
Jan 06, 2017 14.58 14.61 14.28 14.29 54,888 -0.28(-1.92%)
Jan 05, 2017 15.03 15.07 14.52 14.57 80,091 -0.59(-3.89%)
Jan 04, 2017 14.87 15.28 14.76 15.16 102,510 +0.35(+2.36%)
Jan 03, 2017 14.79 14.91 14.41 14.81 139,713 +0.24(+1.65%)
Dec 30, 2016 14.57 14.57 14.57 0 -0.05(-0.34%)
Dec 29, 2016 14.51 14.67 14.27 14.62 136,963 +0.13(+0.90%)
Dec 28, 2016 14.83 14.88 14.48 14.49 105,072 -0.32(-2.16%)
Dec 27, 2016 14.88 15.16 14.78 14.81 49,654 -0.07(-0.47%)
Dec 23, 2016 14.88 14.88 14.88 0 -0.03(-0.20%)
Dec 22, 2016 15.37 15.40 14.87 14.91 108,462 -0.49(-3.18%)
Dec 21, 2016 15.35 15.75 15.30 15.40 205,468 +0.00(+0.00%)
Dec 20, 2016 15.12 15.52 15.10 15.40 217,433 +0.40(+2.67%)
Dec 19, 2016 14.44 15.03 14.41 15.00 266,691 +0.05(+0.33%)
Dec 16, 2016 15.12 15.12 14.88 14.95 213,957 -0.09(-0.60%)
Dec 15, 2016 15.00 15.24 14.73 15.04 142,361 +0.01(+0.07%)
Dec 14, 2016 15.16 15.30 14.93 15.03 84,377 -0.15(-0.99%)
Dec 13, 2016 15.42 15.45 14.93 15.18 106,479 -0.21(-1.36%)
Dec 12, 2016 15.50 15.57 15.16 15.39 165,950 -0.11(-0.71%)
Dec 09, 2016 15.44 15.65 15.23 15.50 194,565 +0.06(+0.39%)
Dec 08, 2016 15.77 15.79 15.31 15.44 221,949 -0.26(-1.66%)
Dec 07, 2016 14.93 15.93 14.93 15.70 379,538 +0.62(+4.11%)
Dec 06, 2016 14.74 15.18 14.62 15.08 133,945 +0.27(+1.82%)
Dec 05, 2016 14.15 15.15 14.10 14.81 251,138 +0.83(+5.94%)
Dec 02, 2016 14.05 14.50 13.88 13.98 287,801 -0.01(-0.07%)
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.