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 (%)
Jul 31, 2023 31.68 32.39 31.68 31.92 111,130 +0.33(+1.04%)
Jul 28, 2023 31.98 32.26 31.39 31.59 157,521 -0.20(-0.63%)
Jul 27, 2023 32.03 32.43 31.60 31.79 191,710 -0.26(-0.81%)
Jul 26, 2023 32.11 32.55 31.94 32.05 108,689 -0.03(-0.09%)
Jul 25, 2023 31.85 32.39 31.45 32.08 153,971 +0.80(+2.56%)
Jul 24, 2023 30.52 31.39 30.52 31.28 85,190 +0.69(+2.26%)
Jul 21, 2023 31.60 31.60 30.40 30.59 114,430 -0.79(-2.52%)
Jul 20, 2023 31.49 31.72 31.03 31.38 88,372 -0.23(-0.73%)
Jul 19, 2023 32.04 32.28 31.47 31.61 143,478 -0.51(-1.59%)
Jul 18, 2023 31.59 32.16 31.32 32.12 117,147 +0.49(+1.55%)
Jul 17, 2023 32.00 32.30 31.49 31.63 161,683 -0.32(-1.00%)
Jul 14, 2023 30.75 32.01 30.66 31.95 250,148 +1.17(+3.80%)
Jul 13, 2023 30.72 31.21 30.64 30.78 164,141 +0.07(+0.23%)
Jul 12, 2023 31.72 31.79 30.68 30.71 254,839 -0.05(-0.16%)
Jul 11, 2023 30.47 30.80 29.97 30.76 182,873 +0.46(+1.52%)
Jul 10, 2023 29.69 30.32 29.69 30.30 140,103 +0.60(+2.02%)
Jul 07, 2023 29.12 30.01 29.06 29.70 258,372 +0.54(+1.85%)
Jul 06, 2023 28.76 29.24 28.31 29.16 222,792 -0.02(-0.07%)
Jul 05, 2023 29.93 29.93 29.16 29.18 187,613 -0.89(-2.96%)
Jul 03, 2023 29.50 30.13 29.50 30.07 95,320 +0.57(+1.93%)
Jun 30, 2023 29.40 29.73 29.24 29.50 160,539 +0.39(+1.34%)
Jun 29, 2023 29.54 29.90 29.04 29.11 224,991 -0.45(-1.52%)
Jun 28, 2023 29.53 29.78 29.02 29.56 139,649 +0.07(+0.24%)
Jun 27, 2023 28.84 29.56 28.82 29.49 188,715 +0.64(+2.22%)
Jun 26, 2023 28.84 29.54 28.83 28.85 178,592 -0.09(-0.31%)
Jun 23, 2023 28.34 28.99 28.22 28.94 337,957 +0.26(+0.91%)
Jun 22, 2023 28.80 29.10 27.79 28.68 235,606 -0.16(-0.55%)
Jun 21, 2023 27.86 29.10 27.76 28.84 184,853 +0.82(+2.93%)
Jun 20, 2023 27.32 28.20 27.19 28.02 145,767 +0.51(+1.85%)
Jun 16, 2023 28.70 28.79 27.26 27.51 306,390 -0.98(-3.44%)
Jun 15, 2023 28.08 28.55 27.93 28.49 180,688 +0.22(+0.78%)
Jun 14, 2023 29.05 29.37 27.59 28.27 157,409 -0.60(-2.08%)
Jun 13, 2023 28.01 29.36 27.94 28.87 191,360 +0.73(+2.59%)
Jun 12, 2023 28.00 28.67 27.86 28.14 266,411 +0.16(+0.57%)
Jun 09, 2023 28.56 28.77 27.78 27.98 207,223 -0.83(-2.88%)
Jun 08, 2023 29.52 29.65 28.73 28.81 231,051 -0.81(-2.73%)
Jun 07, 2023 28.06 29.91 28.06 29.62 314,121 +1.56(+5.56%)
Jun 06, 2023 26.75 28.17 26.61 28.06 365,420 +1.29(+4.82%)
Jun 05, 2023 28.00 28.06 26.70 26.77 354,553 -1.10(-3.95%)
Jun 02, 2023 27.04 28.15 26.80 27.87 300,207 +1.40(+5.29%)
Jun 01, 2023 25.40 26.75 25.25 26.47 366,113 +1.22(+4.83%)
May 31, 2023 25.41 25.80 24.90 25.25 653,254 -0.32(-1.25%)
May 30, 2023 27.31 27.79 25.52 25.57 539,876 -1.73(-6.34%)
May 26, 2023 28.31 28.34 26.97 27.30 526,270 -1.00(-3.53%)
May 25, 2023 35.05 35.88 27.18 28.30 1,001,941 -6.45(-18.56%)
May 24, 2023 34.26 34.92 33.95 34.75 231,396 +0.27(+0.78%)
May 23, 2023 35.01 35.11 34.34 34.48 245,200 -0.64(-1.82%)
May 22, 2023 34.80 35.15 34.36 35.12 181,165 +0.52(+1.50%)
May 19, 2023 35.34 35.72 34.25 34.60 203,017 -0.24(-0.69%)
May 18, 2023 34.17 34.88 34.08 34.84 172,253 +0.55(+1.60%)
May 17, 2023 33.13 34.44 33.00 34.29 134,482 +1.48(+4.51%)
May 16, 2023 33.11 33.40 32.75 32.81 149,403 -0.72(-2.15%)
May 15, 2023 33.35 33.99 33.11 33.53 154,434 +0.30(+0.90%)
May 12, 2023 33.13 34.01 33.01 33.23 162,000 +0.32(+0.97%)
May 11, 2023 32.14 32.98 31.84 32.91 150,591 +0.29(+0.89%)
May 10, 2023 33.03 33.32 32.42 32.62 139,291 -0.02(-0.06%)
May 09, 2023 32.18 32.69 31.90 32.64 158,821 +0.23(+0.71%)
May 08, 2023 31.82 32.49 31.79 32.41 221,524 +0.84(+2.66%)
May 05, 2023 31.17 31.79 31.17 31.57 175,640 +1.07(+3.51%)
May 04, 2023 30.79 30.99 30.16 30.50 193,119 -0.52(-1.68%)
May 03, 2023 31.67 32.27 31.02 31.02 175,513 -0.30(-0.96%)
May 02, 2023 31.24 31.47 30.41 31.32 256,555 +0.07(+0.22%)
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.