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

Titan Machinery Inc (NQ: TITN )

23.84 -0.34 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2008 28.45 28.98 27.26 27.42 425,101 -1.43(-4.96%)
Jul 30, 2008 27.80 28.94 27.62 28.85 434,921 +1.34(+4.87%)
Jul 29, 2008 27.51 27.83 25.50 27.51 429,466 +1.61(+6.22%)
Jul 28, 2008 27.67 27.67 25.10 25.90 479,773 -1.81(-6.53%)
Jul 25, 2008 27.18 28.45 27.15 27.71 312,190 -0.14(-0.50%)
Jul 24, 2008 29.04 29.80 27.65 27.85 625,828 -1.26(-4.33%)
Jul 23, 2008 28.87 29.15 27.58 29.11 828,156 +1.03(+3.67%)
Jul 22, 2008 28.31 29.00 27.23 28.08 339,150 -0.69(-2.40%)
Jul 21, 2008 28.25 28.96 27.70 28.77 446,559 +0.89(+3.19%)
Jul 18, 2008 27.87 27.97 26.15 27.88 473,286 -0.29(-1.03%)
Jul 17, 2008 26.61 28.20 26.41 28.17 570,027 +1.44(+5.39%)
Jul 16, 2008 24.64 26.83 24.62 26.73 445,239 +1.30(+5.11%)
Jul 15, 2008 25.67 26.14 24.25 25.43 681,780 -0.88(-3.34%)
Jul 14, 2008 27.36 27.63 26.03 26.31 499,480 -0.14(-0.53%)
Jul 11, 2008 26.50 27.90 26.13 26.45 881,614 -0.68(-2.51%)
Jul 10, 2008 25.78 28.00 25.60 27.13 803,657 +1.06(+4.07%)
Jul 09, 2008 24.60 27.05 24.53 26.07 1,094,286 +1.47(+5.98%)
Jul 08, 2008 26.87 27.02 24.02 24.60 1,746,826 -2.27(-8.45%)
Jul 07, 2008 24.23 27.15 24.06 26.87 843,065 +1.63(+6.46%)
Jul 04, 2008 26.18 26.84 23.90 25.24 929,584 +0.00(+0.00%)
Jul 03, 2008 26.18 26.84 23.90 25.24 929,584 -1.78(-6.59%)
Jul 02, 2008 26.99 27.79 25.28 27.02 1,805,252 +0.18(+0.67%)
Jul 01, 2008 30.93 30.99 26.59 26.84 1,832,713 -4.48(-14.30%)
Jun 30, 2008 31.03 32.07 30.79 31.32 651,920 +0.77(+2.52%)
Jun 27, 2008 29.32 30.70 28.80 30.55 1,133,717 +0.57(+1.90%)
Jun 26, 2008 29.97 30.19 28.22 29.98 1,350,290 -0.65(-2.12%)
Jun 25, 2008 34.00 34.49 29.53 30.63 1,446,682 -3.02(-8.97%)
Jun 24, 2008 33.91 34.00 32.36 33.65 755,971 +0.30(+0.90%)
Jun 23, 2008 32.60 33.75 31.86 33.35 767,624 +1.06(+3.28%)
Jun 20, 2008 31.84 33.00 31.16 32.29 859,631 +0.21(+0.65%)
Jun 19, 2008 31.86 32.08 30.73 32.08 675,575 +0.70(+2.23%)
Jun 18, 2008 32.55 33.11 29.26 31.38 1,499,759 -0.82(-2.55%)
Jun 17, 2008 31.20 33.03 30.37 32.20 2,197,518 +1.24(+4.01%)
Jun 16, 2008 29.83 31.45 29.57 30.96 3,963,901 +3.06(+10.97%)
Jun 13, 2008 25.56 27.90 25.56 27.90 597,994 +2.10(+8.14%)
Jun 12, 2008 28.23 28.23 25.50 25.80 736,476 -1.52(-5.56%)
Jun 11, 2008 26.41 27.79 26.24 27.32 953,794 +1.29(+4.96%)
Jun 10, 2008 26.38 26.45 25.42 26.03 569,360 +0.26(+1.01%)
Jun 09, 2008 25.69 26.09 25.40 25.77 693,332 +0.52(+2.06%)
Jun 06, 2008 24.72 25.47 24.10 25.25 621,895 +0.72(+2.94%)
Jun 05, 2008 23.63 24.69 23.56 24.53 545,698 +0.67(+2.81%)
Jun 04, 2008 24.52 24.66 23.36 23.86 537,874 -1.12(-4.48%)
Jun 03, 2008 24.58 25.46 24.26 24.98 488,906 +0.40(+1.63%)
Jun 02, 2008 24.45 24.96 23.60 24.58 385,620 +0.28(+1.15%)
May 30, 2008 25.12 25.15 24.24 24.30 801,205 -1.34(-5.23%)
May 29, 2008 25.95 26.00 25.02 25.64 356,643 -0.34(-1.31%)
May 28, 2008 26.49 26.50 25.20 25.98 573,683 -0.17(-0.65%)
May 27, 2008 25.15 26.60 24.90 26.15 723,802 +1.03(+4.10%)
May 26, 2008 24.78 25.63 23.70 25.12 632,215 +0.00(+0.00%)
May 23, 2008 24.78 25.63 23.70 25.12 632,215 +0.01(+0.04%)
May 22, 2008 23.60 25.20 23.12 25.11 541,395 +1.05(+4.36%)
May 21, 2008 24.65 26.19 23.58 24.06 765,372 -0.69(-2.79%)
May 20, 2008 24.81 24.97 24.25 24.75 411,645 -0.13(-0.52%)
May 19, 2008 23.95 25.50 23.76 24.88 1,188,346 +1.36(+5.78%)
May 16, 2008 22.11 24.20 22.11 23.52 2,951,684 +2.31(+10.89%)
May 15, 2008 20.53 21.34 20.22 21.21 422,916 +0.39(+1.87%)
May 14, 2008 20.58 21.39 20.05 20.82 508,827 -0.11(-0.53%)
May 13, 2008 20.66 20.97 20.19 20.93 221,899 +0.27(+1.31%)
May 12, 2008 20.05 20.95 20.00 20.66 294,143 +0.50(+2.48%)
May 09, 2008 19.73 20.16 19.33 20.16 322,926 +0.02(+0.10%)
May 08, 2008 20.10 20.63 19.11 20.14 457,340 -0.17(-0.84%)
May 07, 2008 20.65 21.34 20.05 20.31 413,483 -0.41(-1.98%)
May 06, 2008 19.65 20.95 19.40 20.72 646,951 +1.02(+5.18%)
May 05, 2008 18.29 19.80 18.27 19.70 485,743 +1.43(+7.83%)
May 02, 2008 18.06 18.71 17.94 18.27 334,807 +0.37(+2.07%)
May 01, 2008 18.16 18.96 17.59 17.90 535,310 -0.31(-1.70%)
Apr 30, 2008 20.01 20.18 17.91 18.21 872,164 -1.86(-9.27%)
Apr 29, 2008 20.96 20.96 18.50 20.07 1,404,530 -1.93(-8.77%)
Apr 28, 2008 20.78 22.08 20.30 22.00 1,013,993 +1.86(+9.24%)
Apr 25, 2008 21.00 21.09 19.40 20.14 873,330 -0.44(-2.14%)
Apr 24, 2008 22.70 23.00 19.98 20.58 1,073,397 -2.21(-9.70%)
Apr 23, 2008 22.96 23.50 22.11 22.79 563,688 +0.45(+2.01%)
Apr 22, 2008 24.35 24.43 22.13 22.34 742,198 -2.06(-8.44%)
Apr 21, 2008 24.30 24.50 22.80 24.40 739,215 +0.43(+1.79%)
Apr 18, 2008 21.70 24.09 21.55 23.97 824,256 +2.57(+12.01%)
Apr 17, 2008 21.05 21.73 21.00 21.40 217,541 +0.03(+0.14%)
Apr 16, 2008 22.05 22.10 21.15 21.37 298,437 +0.14(+0.66%)
Apr 15, 2008 21.40 21.67 20.71 21.23 207,595 -0.09(-0.42%)
Apr 14, 2008 22.83 22.99 20.55 21.32 698,336 -1.07(-4.78%)
Apr 11, 2008 21.80 22.60 21.52 22.39 382,386 +0.28(+1.27%)
Apr 10, 2008 21.03 22.89 20.56 22.11 655,354 +0.86(+4.05%)
Apr 09, 2008 21.50 22.44 20.10 21.25 768,112 -0.19(-0.89%)
Apr 08, 2008 19.03 21.57 18.80 21.44 671,609 +1.61(+8.12%)
Apr 07, 2008 18.65 20.15 18.65 19.83 390,642 +1.19(+6.38%)
Apr 04, 2008 18.32 19.22 18.12 18.64 264,695 +0.32(+1.75%)
Apr 03, 2008 17.68 18.62 17.40 18.32 207,945 +0.25(+1.38%)
Apr 02, 2008 17.88 18.62 17.25 18.07 287,656 +0.32(+1.80%)
Apr 01, 2008 19.25 19.25 17.15 17.75 549,883 -0.95(-5.08%)
Mar 31, 2008 19.00 19.10 18.35 18.70 580,763 -0.19(-1.01%)
Mar 28, 2008 18.73 19.16 18.26 18.89 291,496 +0.54(+2.94%)
Mar 27, 2008 19.60 20.38 18.01 18.35 630,493 -1.32(-6.71%)
Mar 26, 2008 20.82 22.00 19.40 19.67 1,111,969 -0.74(-3.63%)
Mar 25, 2008 18.03 21.19 18.03 20.41 1,006,591 +2.11(+11.53%)
Mar 24, 2008 18.00 18.73 17.89 18.30 249,784 +0.17(+0.94%)
Mar 21, 2008 18.02 18.50 17.56 18.13 177,062 +0.00(+0.00%)
Mar 20, 2008 18.02 18.50 17.56 18.13 177,062 -0.39(-2.11%)
Mar 19, 2008 18.66 18.95 17.65 18.52 290,689 -0.43(-2.27%)
Mar 18, 2008 17.85 19.25 17.85 18.95 333,479 +1.21(+6.82%)
Mar 17, 2008 17.49 18.53 16.82 17.74 243,274 +0.18(+1.03%)
Mar 14, 2008 17.93 17.99 16.90 17.56 129,220 -0.07(-0.40%)
Mar 13, 2008 15.90 17.77 15.45 17.63 197,804 +0.53(+3.10%)
Mar 12, 2008 17.53 17.72 16.85 17.10 182,430 -0.75(-4.23%)
Mar 11, 2008 16.50 17.95 16.19 17.86 340,351 +1.91(+11.94%)
Mar 10, 2008 17.26 17.48 15.30 15.95 485,690 -1.67(-9.48%)
Mar 07, 2008 18.50 18.65 17.01 17.62 405,682 -1.37(-7.21%)
Mar 06, 2008 19.60 19.70 18.82 18.99 159,517 -0.39(-2.01%)
Mar 05, 2008 18.73 19.60 18.20 19.38 347,456 +0.98(+5.33%)
Mar 04, 2008 19.00 19.00 17.50 18.40 190,079 -0.25(-1.34%)
Mar 03, 2008 18.90 19.30 18.25 18.65 363,899 +0.64(+3.55%)
Feb 29, 2008 17.02 18.49 17.00 18.01 343,532 +0.56(+3.21%)
Feb 28, 2008 16.75 18.08 16.06 17.45 513,463 +0.37(+2.17%)
Feb 27, 2008 18.50 18.93 16.66 17.08 699,230 -1.77(-9.39%)
Feb 26, 2008 19.40 19.40 18.60 18.85 310,814 -0.44(-2.28%)
Feb 25, 2008 20.01 20.15 19.00 19.29 713,364 -0.41(-2.08%)
Feb 22, 2008 19.40 20.10 18.12 19.70 972,981 +0.50(+2.60%)
Feb 21, 2008 17.95 19.75 17.54 19.20 621,895 +1.20(+6.67%)
Feb 20, 2008 19.38 20.20 17.50 18.00 809,934 -1.38(-7.12%)
Feb 19, 2008 20.46 21.42 19.20 19.38 1,110,618 -0.12(-0.62%)
Feb 18, 2008 18.22 19.71 18.01 19.50 705,411 +0.00(+0.00%)
Feb 15, 2008 18.22 19.71 18.01 19.50 699,677 +1.51(+8.39%)
Feb 14, 2008 17.92 18.10 17.25 17.99 211,679 +0.32(+1.81%)
Feb 13, 2008 16.71 17.69 16.70 17.67 265,773 +1.09(+6.57%)
Feb 12, 2008 16.59 17.05 16.31 16.58 182,245 +0.32(+1.97%)
Feb 11, 2008 16.55 16.65 16.10 16.26 74,789 -0.40(-2.40%)
Feb 08, 2008 15.57 17.39 15.57 16.66 229,203 +1.01(+6.45%)
Feb 07, 2008 15.97 16.10 14.66 15.65 120,213 -0.34(-2.13%)
Feb 06, 2008 16.08 16.20 15.85 15.99 190,089 -0.01(-0.06%)
Feb 05, 2008 16.14 16.30 15.55 16.00 156,017 -0.20(-1.23%)
Feb 04, 2008 16.31 16.59 16.16 16.20 306,897 -0.20(-1.22%)
Feb 01, 2008 16.70 16.80 16.14 16.40 124,766 -0.08(-0.49%)
Jan 31, 2008 15.80 16.74 15.50 16.48 585,274 +0.70(+4.44%)
Jan 30, 2008 15.35 15.79 15.08 15.78 112,123 +0.43(+2.80%)
Jan 29, 2008 15.54 15.83 15.16 15.35 25,431 +0.04(+0.26%)
Jan 28, 2008 15.39 16.10 15.01 15.31 191,230 -0.19(-1.23%)
Jan 25, 2008 15.05 15.70 14.90 15.50 90,315 +0.60(+4.03%)
Jan 24, 2008 15.64 15.65 14.77 14.90 161,730 -0.32(-2.10%)
Jan 23, 2008 15.15 16.75 13.80 15.22 614,714 -0.67(-4.22%)
Jan 22, 2008 12.50 16.30 11.50 15.89 280,968 +0.94(+6.29%)
Jan 21, 2008 15.30 15.50 14.01 14.95 414,777 +0.00(+0.00%)
Jan 18, 2008 15.30 15.50 14.01 14.95 414,777 +0.50(+3.46%)
Jan 17, 2008 15.80 15.80 14.10 14.45 250,932 -1.05(-6.77%)
Jan 16, 2008 16.03 17.20 15.15 15.50 313,424 -1.49(-8.77%)
Jan 15, 2008 17.43 17.50 15.55 16.99 556,350 -0.41(-2.36%)
Jan 14, 2008 18.45 18.50 16.80 17.40 746,637 +0.40(+2.35%)
Jan 11, 2008 14.00 17.00 13.75 17.00 990,439 +4.18(+32.61%)
Jan 10, 2008 12.39 12.95 12.10 12.82 42,975 +0.74(+6.13%)
Jan 09, 2008 12.20 13.36 11.86 12.08 56,719 -0.42(-3.36%)
Jan 08, 2008 13.09 13.09 12.15 12.50 53,024 -0.25(-1.96%)
Jan 07, 2008 14.00 14.50 12.26 12.75 64,800 -1.25(-8.93%)
Jan 04, 2008 15.13 15.13 13.50 14.00 111,947 -0.30(-2.10%)
Jan 03, 2008 13.60 14.90 13.60 14.30 417,535 +0.70(+5.15%)
Jan 02, 2008 13.95 14.39 13.10 13.60 100,580 +0.50(+3.82%)
Jan 01, 2008 12.50 13.47 12.27 13.10 15,697 +0.00(+0.00%)
Dec 31, 2007 12.50 13.47 12.27 13.10 15,697 +0.41(+3.23%)
Dec 28, 2007 12.60 13.00 12.05 12.69 28,990 +0.24(+1.93%)
Dec 27, 2007 13.11 13.75 12.45 12.45 48,351 -0.63(-4.82%)
Dec 26, 2007 14.00 14.00 12.48 13.08 172,095 -0.92(-6.57%)
Dec 24, 2007 11.41 14.50 11.40 14.00 160,674 +2.65(+23.35%)
Dec 21, 2007 11.22 11.70 11.09 11.35 120,225 +0.40(+3.65%)
Dec 20, 2007 10.25 11.30 10.25 10.95 104,668 +0.70(+6.83%)
Dec 19, 2007 10.03 10.35 9.950 10.25 158,509 +0.00(+0.00%)
Dec 18, 2007 10.20 10.40 10.20 10.25 191,704 +0.00(+0.00%)
Dec 17, 2007 10.21 10.75 9.850 10.25 34,690 +0.25(+2.50%)
Dec 14, 2007 10.10 10.10 10.00 10.00 76,598 -0.08(-0.79%)
Dec 13, 2007 9.800 10.30 9.700 10.08 422,919 +0.18(+1.82%)
Dec 12, 2007 9.920 10.39 9.800 9.900 136,712 +0.09(+0.92%)
Dec 11, 2007 10.68 10.68 9.800 9.810 206,355 -0.67(-6.39%)
Dec 10, 2007 10.00 10.82 9.560 10.48 217,306 +0.73(+7.49%)
Dec 07, 2007 9.820 10.20 9.630 9.750 233,725 +0.27(+2.85%)
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.