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 (%)
May 29, 2009 11.87 12.56 11.24 12.56 240,772 +0.69(+5.81%)
May 28, 2009 12.17 12.50 11.40 11.87 205,536 -0.24(-1.98%)
May 27, 2009 12.40 12.82 12.04 12.11 165,905 -0.44(-3.51%)
May 26, 2009 12.12 12.66 11.80 12.55 134,443 +0.34(+2.78%)
May 22, 2009 12.16 12.51 12.00 12.21 119,674 +0.09(+0.74%)
May 21, 2009 12.47 12.51 11.85 12.12 177,417 -0.48(-3.81%)
May 20, 2009 12.16 12.96 12.00 12.60 426,280 +0.50(+4.13%)
May 19, 2009 12.10 12.29 11.80 12.10 105,667 -0.01(-0.08%)
May 18, 2009 11.61 12.16 11.43 12.11 166,178 +0.60(+5.21%)
May 15, 2009 11.46 11.73 10.95 11.51 142,674 +0.03(+0.26%)
May 14, 2009 11.44 11.55 10.86 11.48 171,173 +0.06(+0.53%)
May 13, 2009 12.66 12.68 11.29 11.42 274,272 -1.51(-11.68%)
May 12, 2009 12.30 13.10 12.23 12.93 415,098 +0.65(+5.29%)
May 11, 2009 12.01 12.36 11.63 12.28 302,783 +0.21(+1.74%)
May 08, 2009 11.21 12.10 11.11 12.07 423,579 +1.02(+9.23%)
May 07, 2009 11.40 12.13 10.60 11.05 375,636 -0.28(-2.47%)
May 06, 2009 11.32 11.54 11.10 11.33 189,676 +0.14(+1.25%)
May 05, 2009 11.57 11.92 11.05 11.19 196,109 -0.53(-4.52%)
May 04, 2009 11.14 12.19 11.01 11.72 402,983 +0.56(+5.02%)
May 01, 2009 10.08 11.24 9.960 11.16 319,537 +1.03(+10.17%)
Apr 30, 2009 10.47 10.60 10.13 10.13 217,221 -0.26(-2.50%)
Apr 29, 2009 10.75 10.75 9.930 10.39 180,900 +0.23(+2.26%)
Apr 28, 2009 9.840 10.37 9.750 10.16 331,213 +0.13(+1.30%)
Apr 27, 2009 10.10 10.20 9.710 10.03 218,978 -0.23(-2.24%)
Apr 24, 2009 9.920 10.75 9.880 10.26 314,364 +0.38(+3.85%)
Apr 23, 2009 9.630 9.950 9.390 9.880 297,064 +0.25(+2.60%)
Apr 22, 2009 8.920 10.00 8.910 9.630 418,850 +0.53(+5.82%)
Apr 21, 2009 8.610 9.190 8.610 9.100 463,687 +0.03(+0.33%)
Apr 20, 2009 9.800 9.800 8.950 9.070 318,142 -0.74(-7.54%)
Apr 17, 2009 9.780 9.990 9.450 9.810 348,035 +0.03(+0.31%)
Apr 16, 2009 10.79 10.97 9.610 9.780 564,316 -0.94(-8.77%)
Apr 15, 2009 10.76 10.95 10.52 10.72 191,534 -0.06(-0.56%)
Apr 14, 2009 10.93 11.03 10.65 10.78 324,552 -0.22(-2.00%)
Apr 13, 2009 10.79 11.01 10.65 11.00 171,815 -0.01(-0.09%)
Apr 09, 2009 10.76 11.26 10.58 11.01 293,430 +0.55(+5.26%)
Apr 08, 2009 10.22 10.47 10.05 10.46 146,562 +0.36(+3.56%)
Apr 07, 2009 10.31 10.31 9.900 10.10 231,673 -0.37(-3.53%)
Apr 06, 2009 10.50 10.71 10.13 10.47 108,105 -0.15(-1.41%)
Apr 03, 2009 10.62 10.76 10.25 10.62 167,425 +0.00(+0.00%)
Apr 02, 2009 9.900 10.78 9.775 10.62 329,001 +1.18(+12.50%)
Apr 01, 2009 8.860 9.520 8.810 9.440 116,569 +0.46(+5.12%)
Mar 31, 2009 8.940 9.110 8.700 8.980 242,541 +0.21(+2.39%)
Mar 30, 2009 8.920 8.990 8.440 8.770 385,665 -0.70(-7.39%)
Mar 26, 2009 8.910 9.530 8.700 9.470 422,058 +0.60(+6.76%)
Mar 25, 2009 9.200 9.880 8.340 8.870 664,979 -0.17(-1.88%)
Mar 24, 2009 9.960 9.970 9.000 9.040 279,865 -1.04(-10.32%)
Mar 23, 2009 9.500 10.09 8.600 10.08 421,645 +1.52(+17.76%)
Mar 20, 2009 8.900 8.980 8.500 8.560 279,972 -0.09(-1.04%)
Mar 19, 2009 8.970 9.240 8.620 8.650 253,725 -0.14(-1.59%)
Mar 18, 2009 8.500 8.990 8.350 8.790 249,958 +0.29(+3.41%)
Mar 17, 2009 8.140 8.600 7.900 8.500 190,128 +0.50(+6.25%)
Mar 16, 2009 8.180 8.450 7.980 8.000 156,793 -0.11(-1.36%)
Mar 13, 2009 8.710 8.710 7.780 8.110 254,301 -0.46(-5.37%)
Mar 12, 2009 8.000 8.600 7.900 8.570 182,284 +0.56(+6.99%)
Mar 11, 2009 8.500 8.780 7.800 8.010 207,392 -0.40(-4.76%)
Mar 10, 2009 8.110 8.600 8.030 8.410 204,113 +0.52(+6.59%)
Mar 09, 2009 8.040 8.390 7.800 7.890 110,015 -0.28(-3.43%)
Mar 06, 2009 8.210 8.220 7.500 8.170 188,686 +0.01(+0.12%)
Mar 05, 2009 8.910 8.919 8.000 8.160 132,229 -0.90(-9.93%)
Mar 04, 2009 8.690 9.240 8.590 9.060 129,229 +0.26(+2.95%)
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.