Skip to main content

Titan Machinery Inc (NQ: TITN )

26.52 -0.41 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.95 27.00 26.27 26.52 157,700 -0.41(-1.52%)
Sep 21, 2023 26.66 27.04 26.21 26.93 142,761 +0.16(+0.60%)
Sep 20, 2023 27.00 27.25 26.53 26.77 233,730 -0.07(-0.26%)
Sep 19, 2023 27.30 27.30 26.80 26.84 204,793 -0.40(-1.47%)
Sep 18, 2023 27.57 28.17 27.22 27.24 192,343 -0.24(-0.87%)
Sep 15, 2023 28.64 28.64 27.45 27.48 390,211 -1.11(-3.88%)
Sep 14, 2023 28.49 28.73 28.14 28.59 132,462 +0.32(+1.13%)
Sep 13, 2023 29.10 29.18 28.18 28.27 125,340 -0.87(-2.99%)
Sep 12, 2023 28.32 29.29 28.32 29.14 150,955 +0.69(+2.43%)
Sep 11, 2023 28.40 29.03 28.21 28.45 155,872 +0.37(+1.32%)
Sep 08, 2023 28.67 28.80 27.76 28.08 169,022 -0.59(-2.06%)
Sep 07, 2023 28.96 29.15 28.60 28.67 184,499 -0.34(-1.17%)
Sep 06, 2023 28.79 29.33 28.35 29.01 260,583 +0.21(+0.73%)
Sep 05, 2023 29.55 29.55 28.54 28.80 298,982 -0.81(-2.74%)
Sep 01, 2023 31.45 31.55 29.10 29.61 429,248 -1.41(-4.55%)
Aug 31, 2023 31.88 34.99 31.00 31.02 832,658 +1.94(+6.67%)
Aug 30, 2023 28.84 29.12 28.41 29.08 335,815 +0.38(+1.32%)
Aug 29, 2023 28.78 28.98 28.36 28.70 191,158 -0.11(-0.38%)
Aug 28, 2023 28.30 29.04 28.30 28.81 111,522 +0.52(+1.84%)
Aug 25, 2023 28.74 28.99 28.09 28.29 87,059 -0.27(-0.95%)
Aug 24, 2023 28.24 28.84 28.24 28.56 92,807 +0.10(+0.35%)
Aug 23, 2023 28.42 28.66 28.22 28.46 142,909 -0.02(-0.07%)
Aug 22, 2023 28.69 29.16 28.19 28.48 80,609 -0.14(-0.49%)
Aug 21, 2023 29.26 29.43 28.43 28.62 105,238 -0.55(-1.89%)
Aug 18, 2023 28.56 29.20 28.55 29.17 193,595 +0.34(+1.18%)
Aug 17, 2023 28.76 29.05 28.74 28.83 120,658 +0.24(+0.84%)
Aug 16, 2023 29.02 29.30 28.57 28.59 100,777 -0.41(-1.41%)
Aug 15, 2023 29.33 29.33 28.82 29.00 146,001 -0.48(-1.63%)
Aug 14, 2023 29.80 29.97 29.41 29.48 117,333 -0.42(-1.40%)
Aug 11, 2023 30.16 30.39 29.47 29.90 265,561 -0.34(-1.12%)
Aug 10, 2023 30.30 30.57 29.86 30.24 177,042 +0.04(+0.13%)
Aug 09, 2023 31.00 31.18 29.79 30.20 158,128 -0.79(-2.55%)
Aug 08, 2023 32.55 32.55 30.82 30.99 188,816 -1.86(-5.66%)
Aug 07, 2023 31.86 32.96 31.67 32.85 120,991 +1.04(+3.27%)
Aug 04, 2023 31.03 31.99 31.01 31.81 96,776 +0.68(+2.18%)
Aug 03, 2023 30.90 31.44 30.75 31.13 157,802 +0.01(+0.03%)
Aug 02, 2023 31.53 32.01 31.06 31.12 135,699 -0.62(-1.95%)
Aug 01, 2023 31.79 32.41 31.58 31.74 135,813 -0.18(-0.56%)
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%)
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.