Advertisement
U.S. markets closed

Titan Machinery Inc. (TITN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
24.81+0.59 (+2.44%)
At close: 04:00PM EDT
24.53 -0.28 (-1.14%)
After hours: 05:14PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.1724.8924.0124.8124.81187,331
Mar 27, 202423.6624.2523.4824.2224.22158,600
Mar 26, 202423.6023.6523.2923.4023.40226,100
Mar 25, 202423.6223.9023.2423.3823.38241,700
Mar 22, 202424.9224.9223.3923.5523.55506,900
Mar 21, 202425.8826.1523.8825.0625.06536,500
Mar 20, 202426.0027.1325.6826.8726.87196,300
Mar 19, 202424.9426.2724.9426.0826.08178,100
Mar 18, 202425.5025.5724.8824.9424.94304,500
Mar 15, 202425.1325.7724.7725.5625.56294,700
Mar 14, 202425.5325.5825.0625.1625.16146,400
Mar 13, 202425.3625.8925.3625.5725.57126,600
Mar 12, 202425.3625.5524.9725.4825.48207,400
Mar 11, 202425.1225.3924.9625.3625.36116,600
Mar 08, 202425.9126.0325.1425.1725.17120,000
Mar 07, 202425.4825.8525.4425.6725.67106,200
Mar 06, 202425.1725.3924.8125.3925.39123,600
Mar 05, 202425.2025.5724.8525.0425.04186,100
Mar 04, 202425.7626.1925.4225.4325.43125,800
Mar 01, 202425.3025.9525.1725.7625.76131,900
Feb 29, 202425.6026.0125.1425.2325.23149,200
Feb 28, 202425.2825.9125.2325.2525.2593,000
Feb 27, 202425.6026.1325.4625.5525.55127,400
Feb 26, 202425.8126.0325.4525.5025.50189,000
Feb 23, 202425.4926.1525.4925.9525.95233,200
Feb 22, 202426.0626.1825.4725.5825.58194,700
Feb 21, 202425.9426.1725.8826.0826.08111,300
Feb 20, 202426.2526.3225.8725.9425.94176,500
Feb 16, 202426.8927.1926.6426.7226.7299,300
Feb 15, 202426.2827.2026.2027.1227.12121,400
Feb 14, 202426.4626.4625.8326.1526.15112,400
Feb 13, 202427.2327.9925.8026.0526.05222,500
Feb 12, 202427.1228.2927.1228.0928.09128,000
Feb 09, 202426.9627.2126.6427.0327.03134,900
Feb 08, 202426.4327.0626.2427.0027.0087,000
Feb 07, 202426.4926.6625.9626.5726.57111,800
Feb 06, 202426.1826.8526.1426.3626.36141,100
Feb 05, 202426.6126.6125.8026.2026.20257,600
Feb 02, 202426.6527.1226.5126.8126.81107,700
Feb 01, 202426.8427.2626.5827.0327.03134,800
Jan 31, 202427.1927.8026.6726.7326.73516,200
Jan 30, 202427.6027.8327.1227.3327.33202,800
Jan 29, 202427.3127.9726.5327.7027.70181,100
Jan 26, 202427.6627.8727.0127.3727.37184,300
Jan 25, 202426.5927.5226.5327.4827.48171,200
Jan 24, 202427.1327.4126.0626.1926.19185,800
Jan 23, 202427.0227.2126.5626.7226.72199,000
Jan 22, 202425.7526.8325.7526.8326.83119,800
Jan 19, 202425.5525.7725.1025.5525.55171,500
Jan 18, 202425.5625.6525.1425.3625.36187,200
Jan 17, 202425.5025.6025.0025.3825.38206,600
Jan 16, 202426.3326.6725.9025.9225.92207,700
Jan 12, 202427.8227.8226.1626.4026.40302,400
Jan 11, 202426.9427.4126.5727.3327.33153,200
Jan 10, 202426.8227.4826.6127.1427.14179,700
Jan 09, 202427.5527.5526.8426.9826.98191,600
Jan 08, 202427.7727.9527.3527.9027.90143,000
Jan 05, 202427.5028.0727.4827.9227.92205,600
Jan 04, 202427.9028.0327.6127.6327.63151,300
Jan 03, 202428.4428.4427.8027.8027.80138,500
Jan 02, 202428.6129.2928.5328.6728.67122,600
Dec 29, 202329.1429.3028.6628.8828.88114,800
Dec 28, 202329.0529.2528.7029.1229.12131,600
Dec 27, 202329.0229.2828.8029.1429.14100,900
Dec 26, 202328.7229.0528.6429.0129.01105,000
Dec 22, 202328.5629.0028.4628.5228.5285,300
Dec 21, 202329.0829.0828.2928.5128.51130,200
Dec 20, 202328.9029.2728.5228.5328.53245,800
Dec 19, 202328.6529.0228.2628.6928.69155,400
Dec 18, 202328.0128.3927.7428.3028.30228,600
Dec 15, 202327.1728.3427.0327.8927.89602,400
Dec 14, 202326.8427.9026.8327.0327.03519,300
Dec 13, 202325.5626.2825.0326.2826.28653,600
Dec 12, 202326.2626.2625.2325.6325.63273,200
Dec 11, 202326.1326.4726.0626.3926.39121,400
Dec 08, 202326.0526.2825.9226.0126.01161,400
Dec 07, 202325.8526.1025.6426.0526.05204,100
Dec 06, 202325.1526.1325.1525.7525.75207,900
Dec 05, 202325.5025.6224.6324.9524.95433,100
Dec 04, 202324.6725.6624.0125.6625.66378,600
Dec 01, 202323.0524.7323.0224.6324.63382,900
Nov 30, 202322.6924.7121.4422.8622.86961,100
Nov 29, 202325.6926.1925.1925.4825.48355,300
Nov 28, 202325.9326.6424.9925.1225.12338,100
Nov 27, 202326.8426.8426.0326.0326.03153,600
Nov 24, 202326.6327.1526.5226.8526.8537,200
Nov 22, 202326.5326.8726.1026.6026.60156,800
Nov 21, 202327.0927.1226.4626.5426.54116,100
Nov 20, 202326.4027.5926.1127.2827.28308,100
Nov 17, 202326.4326.5926.1026.2026.20198,100
Nov 16, 202326.4226.5025.9726.1226.12244,300
Nov 15, 202326.4626.7426.0026.4226.42197,800
Nov 14, 202326.0026.5525.8526.4326.43145,800
Nov 13, 202325.0325.4724.8225.3625.36115,300
Nov 10, 202324.3025.3024.2325.2425.24110,600
Nov 09, 202324.5924.5924.0424.2624.26169,100
Nov 08, 202324.8424.9324.3024.5524.5586,500
Nov 07, 202325.3425.4724.7824.7924.79127,500
Nov 06, 202326.2126.2125.4925.6125.61123,800
Nov 03, 202326.1826.7426.0426.0826.08182,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...