Skip to main content

Titan Machinery Inc (NQ: TITN )

16.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.32 16.43 16.11 16.11 192,119 +0.00(+0.00%)
Jul 11, 2024 15.53 16.36 15.53 16.11 306,210 +0.92(+6.06%)
Jul 10, 2024 15.01 15.20 14.75 15.19 224,962 +0.19(+1.27%)
Jul 09, 2024 15.20 15.29 14.86 15.00 415,527 -0.28(-1.83%)
Jul 08, 2024 15.22 15.36 15.03 15.28 180,917 +0.19(+1.26%)
Jul 05, 2024 15.25 15.29 14.83 15.09 349,150 -0.19(-1.24%)
Jul 03, 2024 15.19 15.47 15.07 15.28 121,354 +0.18(+1.19%)
Jul 02, 2024 15.18 15.41 14.72 15.10 530,612 -0.13(-0.85%)
Jul 01, 2024 15.97 16.07 15.20 15.23 408,126 -0.67(-4.21%)
Jun 28, 2024 16.19 16.28 15.84 15.90 547,747 -0.08(-0.50%)
Jun 27, 2024 16.29 16.43 15.85 15.98 239,340 -0.26(-1.60%)
Jun 26, 2024 15.92 16.38 15.88 16.24 271,037 +0.18(+1.12%)
Jun 25, 2024 15.96 16.18 15.65 16.06 292,619 +0.02(+0.12%)
Jun 24, 2024 16.18 16.49 16.03 16.04 198,289 -0.12(-0.74%)
Jun 21, 2024 16.23 16.43 16.10 16.16 317,898 +0.05(+0.31%)
Jun 20, 2024 16.25 16.40 16.02 16.11 156,423 -0.17(-1.04%)
Jun 18, 2024 16.35 16.69 16.28 16.28 152,611 -0.07(-0.43%)
Jun 17, 2024 16.50 16.61 16.28 16.35 204,462 -0.15(-0.91%)
Jun 14, 2024 16.80 16.80 16.25 16.50 230,058 -0.36(-2.14%)
Jun 13, 2024 17.40 17.52 16.79 16.86 194,098 -0.54(-3.10%)
Jun 12, 2024 17.85 18.29 17.29 17.40 219,740 +0.04(+0.23%)
Jun 11, 2024 17.19 17.56 17.06 17.36 155,776 +0.07(+0.40%)
Jun 10, 2024 17.38 17.57 17.25 17.29 194,296 -0.12(-0.69%)
Jun 07, 2024 17.74 18.02 17.38 17.41 196,820 -0.46(-2.57%)
Jun 06, 2024 17.80 18.15 17.80 17.87 280,414 +0.04(+0.22%)
Jun 05, 2024 17.47 17.83 17.11 17.83 393,336 -0.02(-0.11%)
Jun 04, 2024 18.11 18.12 17.47 17.85 368,542 -0.35(-1.92%)
Jun 03, 2024 18.93 19.20 18.18 18.20 381,973 -0.62(-3.29%)
May 31, 2024 18.52 18.89 18.39 18.82 224,766 +0.40(+2.17%)
May 30, 2024 18.56 18.78 18.26 18.42 216,173 +0.06(+0.33%)
May 29, 2024 18.58 19.33 18.26 18.36 559,898 +0.65(+3.67%)
May 28, 2024 18.75 18.75 17.64 17.71 702,537 -0.95(-5.07%)
May 24, 2024 19.94 19.94 18.49 18.66 576,583 -1.09(-5.54%)
May 23, 2024 20.23 21.82 18.68 19.75 1,458,255 -3.41(-14.72%)
May 22, 2024 23.44 23.75 23.02 23.16 457,959 -0.29(-1.24%)
May 21, 2024 23.82 23.91 23.41 23.45 243,756 -0.37(-1.55%)
May 20, 2024 23.93 24.17 23.73 23.82 336,656 -0.01(-0.04%)
May 17, 2024 23.44 23.86 23.21 23.83 381,651 +0.55(+2.36%)
May 16, 2024 23.33 23.57 23.02 23.28 514,541 +0.00(+0.00%)
May 15, 2024 23.71 23.80 23.22 23.28 402,360 -0.16(-0.68%)
May 14, 2024 23.69 23.91 23.38 23.44 172,694 +0.04(+0.17%)
May 13, 2024 24.00 24.25 23.31 23.40 249,701 -0.44(-1.85%)
May 10, 2024 24.28 24.28 23.66 23.84 103,074 -0.34(-1.41%)
May 09, 2024 23.62 24.23 23.57 24.18 95,623 +0.56(+2.37%)
May 08, 2024 23.09 23.62 23.00 23.62 83,390 +0.28(+1.20%)
May 07, 2024 23.37 23.70 23.31 23.34 85,371 +0.02(+0.09%)
May 06, 2024 23.00 23.37 22.95 23.32 100,456 +0.50(+2.19%)
May 03, 2024 22.80 23.13 22.46 22.82 116,638 +0.40(+1.78%)
May 02, 2024 22.05 22.58 21.84 22.42 136,749 +0.61(+2.80%)
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.