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 28, 2024 24.17 24.89 24.01 24.81 192,677 +0.59(+2.44%)
Mar 27, 2024 23.66 24.25 23.48 24.22 158,556 +0.82(+3.50%)
Mar 26, 2024 23.60 23.65 23.29 23.40 226,143 +0.02(+0.09%)
Mar 25, 2024 23.62 23.90 23.24 23.38 241,711 -0.17(-0.72%)
Mar 22, 2024 24.92 24.92 23.39 23.55 507,170 -1.51(-6.03%)
Mar 21, 2024 25.88 26.15 23.88 25.06 536,527 -1.81(-6.74%)
Mar 20, 2024 26.00 27.12 25.68 26.87 195,425 +0.79(+3.03%)
Mar 19, 2024 24.94 26.27 24.94 26.08 178,139 +1.14(+4.57%)
Mar 18, 2024 25.50 25.57 24.88 24.94 304,527 -0.62(-2.43%)
Mar 15, 2024 25.13 25.77 24.77 25.56 294,735 +0.40(+1.59%)
Mar 14, 2024 25.53 25.58 25.06 25.16 146,379 -0.41(-1.60%)
Mar 13, 2024 25.36 25.89 25.36 25.57 126,561 +0.09(+0.35%)
Mar 12, 2024 25.36 25.55 24.97 25.48 207,443 +0.12(+0.47%)
Mar 11, 2024 25.12 25.39 24.96 25.36 116,599 +0.19(+0.75%)
Mar 08, 2024 25.91 26.03 25.14 25.17 119,993 -0.50(-1.95%)
Mar 07, 2024 25.48 25.85 25.43 25.67 106,211 +0.28(+1.10%)
Mar 06, 2024 25.17 25.39 24.81 25.39 123,604 +0.35(+1.40%)
Mar 05, 2024 25.20 25.57 24.85 25.04 186,079 -0.39(-1.53%)
Mar 04, 2024 25.76 26.19 25.42 25.43 125,764 -0.33(-1.28%)
Mar 01, 2024 25.30 25.95 25.16 25.76 131,924 +0.53(+2.10%)
Feb 29, 2024 25.60 26.01 25.14 25.23 148,179 -0.02(-0.08%)
Feb 28, 2024 25.28 25.91 25.23 25.25 92,996 -0.30(-1.17%)
Feb 27, 2024 25.60 26.13 25.46 25.55 127,350 +0.05(+0.20%)
Feb 26, 2024 25.81 26.02 25.45 25.50 189,017 -0.45(-1.73%)
Feb 23, 2024 25.49 26.15 25.49 25.95 233,232 +0.37(+1.45%)
Feb 22, 2024 26.06 26.18 25.46 25.58 194,681 -0.50(-1.92%)
Feb 21, 2024 25.94 26.17 25.88 26.08 111,336 +0.14(+0.54%)
Feb 20, 2024 26.25 26.32 25.87 25.94 176,527 -0.78(-2.92%)
Feb 16, 2024 26.89 27.19 26.64 26.72 99,299 -0.40(-1.47%)
Feb 15, 2024 26.28 27.20 26.20 27.12 121,363 +0.97(+3.71%)
Feb 14, 2024 26.46 26.46 25.83 26.15 112,372 +0.10(+0.38%)
Feb 13, 2024 27.23 27.98 25.80 26.05 223,339 -2.04(-7.26%)
Feb 12, 2024 27.12 28.29 27.12 28.09 128,011 +1.06(+3.92%)
Feb 09, 2024 26.96 27.21 26.64 27.03 134,942 +0.03(+0.11%)
Feb 08, 2024 26.43 27.06 26.23 27.00 87,027 +0.43(+1.62%)
Feb 07, 2024 26.49 26.66 25.96 26.57 111,783 +0.21(+0.80%)
Feb 06, 2024 26.18 26.84 26.14 26.36 141,059 +0.16(+0.61%)
Feb 05, 2024 26.61 26.61 25.80 26.20 257,551 -0.61(-2.28%)
Feb 02, 2024 26.65 27.12 26.51 26.81 107,716 -0.22(-0.81%)
Feb 01, 2024 26.84 27.26 26.58 27.03 134,799 +0.30(+1.12%)
Jan 31, 2024 27.19 27.80 26.67 26.73 516,150 -0.60(-2.20%)
Jan 30, 2024 27.60 27.83 27.12 27.33 202,762 -0.37(-1.34%)
Jan 29, 2024 27.31 27.97 26.53 27.70 181,070 +0.33(+1.21%)
Jan 26, 2024 27.66 27.87 27.01 27.37 184,355 -0.11(-0.40%)
Jan 25, 2024 26.59 27.52 26.53 27.48 171,211 +1.29(+4.93%)
Jan 24, 2024 27.13 27.41 26.06 26.19 185,835 -0.53(-1.98%)
Jan 23, 2024 27.02 27.21 26.56 26.72 199,026 -0.11(-0.41%)
Jan 22, 2024 25.75 26.83 25.75 26.83 119,766 +1.28(+5.01%)
Jan 19, 2024 25.55 25.77 25.09 25.55 171,549 +0.19(+0.75%)
Jan 18, 2024 25.56 25.65 25.14 25.36 187,235 -0.02(-0.08%)
Jan 17, 2024 25.50 25.60 25.00 25.38 206,627 -0.54(-2.08%)
Jan 16, 2024 26.33 26.67 25.90 25.92 207,669 -0.48(-1.82%)
Jan 12, 2024 27.82 27.82 26.16 26.40 302,433 -0.93(-3.40%)
Jan 11, 2024 26.94 27.41 26.57 27.33 153,226 +0.19(+0.70%)
Jan 10, 2024 26.82 27.48 26.61 27.14 179,712 +0.16(+0.59%)
Jan 09, 2024 27.55 27.55 26.84 26.98 191,605 -0.92(-3.30%)
Jan 08, 2024 27.77 27.95 27.35 27.90 143,008 -0.02(-0.07%)
Jan 05, 2024 27.50 28.07 27.48 27.92 205,638 +0.29(+1.05%)
Jan 04, 2024 27.90 28.03 27.61 27.63 151,313 -0.17(-0.61%)
Jan 03, 2024 28.44 28.44 27.80 27.80 138,545 -0.87(-3.03%)
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.