NasdaqGS - Nasdaq Real Time Price USD

Titan Machinery Inc. (TITN)

Compare
15.81
-0.31
(-1.89%)
As of 2:28:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202516.4016.4015.6815.8115.8164,735
Apr 15, 202516.4116.7816.0716.1116.11245,000
Apr 14, 202516.3916.7516.0016.5116.51308,100
Apr 11, 202516.5916.6115.4916.3416.34283,500
Apr 10, 202515.4215.9414.9415.6015.60312,400
Apr 9, 202513.9616.5913.9615.7915.79582,300
Apr 8, 202515.0315.1613.8114.1414.14257,100
Apr 7, 202514.4215.6613.9414.5914.59319,400
Apr 4, 202514.1015.0213.5015.0015.00462,400
Apr 3, 202516.0616.0614.6014.7114.71344,300
Apr 2, 202516.5417.1316.5316.9916.99259,800
Apr 1, 202517.0417.1216.5816.9616.96247,900
Mar 31, 202516.9717.1716.5317.0417.04253,100
Mar 28, 202517.8717.8717.0017.2717.27252,700
Mar 27, 202517.7018.4417.6418.0718.07306,100
Mar 26, 202517.9818.6217.6317.9017.90243,000
Mar 25, 202517.8718.9217.7417.9817.98556,200
Mar 24, 202517.1517.8316.7717.7717.77555,500
Mar 21, 202516.5717.1516.0117.0517.05672,700
Mar 20, 202512.5017.4512.5016.6316.631,490,600
Mar 19, 202513.9314.7713.9214.7314.73322,000
Mar 18, 202514.3014.4513.8213.8613.86199,000
Mar 17, 202514.5414.6414.3314.3314.33228,400
Mar 14, 202514.3914.6714.1514.4914.49217,600
Mar 13, 202514.5415.2713.8414.0414.04206,100
Mar 12, 202514.4814.6713.8214.5214.52212,800
Mar 11, 202514.8015.3614.2814.2914.29274,000
Mar 10, 202515.2215.4714.5214.7714.77291,500
Mar 7, 202515.5515.9815.3815.4415.44142,300
Mar 6, 202514.9615.6514.9115.5515.55195,900
Mar 5, 202515.2915.5214.9615.1215.12206,400
Mar 4, 202515.3515.5814.6615.2915.29249,200
Mar 3, 202517.2817.4215.6215.6615.66237,100
Feb 28, 202517.0517.3616.7617.1917.19173,700
Feb 27, 202517.0317.4716.8217.0517.05196,700
Feb 26, 202517.3717.8516.8317.0117.01240,200
Feb 25, 202517.0017.2916.4517.2717.27294,300
Feb 24, 202518.2218.4416.8416.8816.88280,500
Feb 21, 202519.4819.4818.1218.1418.14207,300
Feb 20, 202518.9819.4018.8919.3119.31240,000
Feb 19, 202518.7519.8118.5119.1719.17262,500
Feb 18, 202518.2918.9417.9218.9318.93247,700
Feb 14, 202517.9818.3017.9118.1818.18172,000
Feb 13, 202518.5618.6617.9918.0118.01176,300
Feb 12, 202518.8719.2618.5718.5818.58250,500
Feb 11, 202518.8119.6218.8119.1819.18237,400
Feb 10, 202519.1419.4218.8119.0719.07232,400
Feb 7, 202518.7919.0618.4218.9618.96296,000
Feb 6, 202519.1819.5018.8118.8818.88259,500
Feb 5, 202519.0019.1718.6019.1319.13415,000
Feb 4, 202517.7319.0017.7318.9918.99352,400
Feb 3, 202518.0918.5317.3217.8117.81696,400
Jan 31, 202518.6919.5518.5718.7218.721,772,300
Jan 30, 202518.2519.5118.1818.8318.83624,800
Jan 29, 202518.0318.2017.5518.1218.12480,500
Jan 28, 202517.3918.1717.1818.1118.11481,700
Jan 27, 202516.0017.9815.9817.3917.39905,700
Jan 24, 202515.8516.0015.4515.7515.75227,600
Jan 23, 202515.2715.9115.1315.7915.79217,900
Jan 22, 202515.6715.6915.3515.4215.42126,000
Jan 21, 202515.4215.9115.2115.7615.76188,300
Jan 17, 202515.0815.5214.9115.2115.21263,000
Jan 16, 202515.2315.2714.7914.8714.87148,100
Jan 15, 202515.2515.4515.0015.2915.29188,700
Jan 14, 202514.2914.7914.2314.7714.77193,300
Jan 13, 202513.5014.0013.3513.9813.98103,600
Jan 10, 202513.7614.0313.4513.6413.64163,900
Jan 8, 202514.0914.1513.6114.0014.00173,800
Jan 7, 202514.0214.2613.5714.1814.18169,400
Jan 6, 202514.0614.5113.8513.9213.92163,500
Jan 3, 202513.9814.0913.7414.0014.0067,700
Jan 2, 202514.3014.6313.8513.8513.85130,000
Dec 31, 202413.9814.2313.9314.1314.13123,600
Dec 30, 202413.7713.8913.3113.8213.82133,100
Dec 27, 202413.9914.2713.7713.8713.87185,900
Dec 26, 202413.8114.1913.5414.1314.13155,100
Dec 24, 202413.6313.9013.4613.8213.82112,400
Dec 23, 202413.2713.7513.1013.6313.63246,200
Dec 20, 202413.2013.7513.1213.1913.19551,400
Dec 19, 202413.9814.1613.2313.2913.29292,300
Dec 18, 202414.7915.0813.6813.7913.79234,500
Dec 17, 202414.9215.1314.5014.7414.74182,000
Dec 16, 202414.7215.1914.5315.0315.03178,000
Dec 13, 202415.0015.0814.6914.7814.78175,200
Dec 12, 202415.5215.5215.0415.0715.07153,100
Dec 11, 202415.3515.7115.0915.5415.54181,900
Dec 10, 202415.3915.5414.8715.2515.25217,700
Dec 9, 202415.1715.9815.1715.4215.42234,100
Dec 6, 202415.0715.1814.8214.9814.98124,000
Dec 5, 202415.2015.2914.8715.0015.00144,400
Dec 4, 202415.3915.5314.8415.2115.21201,300
Dec 3, 202415.4215.4215.0415.3115.31161,600
Dec 2, 202415.3715.6314.9615.4215.42217,200
Nov 29, 202415.7515.8515.1915.4515.45122,600
Nov 27, 202416.0716.6215.2615.6915.69387,700
Nov 26, 202415.6416.1814.3316.0716.07426,300
Nov 25, 202415.5615.6215.2115.4215.42722,200
Nov 22, 202414.5915.1914.5915.1415.14150,500
Nov 21, 202414.0514.6913.9614.4714.47243,300
Nov 20, 202414.0014.1913.7314.0514.05175,500
Nov 19, 202414.0514.1813.9014.0014.00142,900
Nov 18, 202414.5614.7414.1514.2514.25200,000
Nov 15, 202414.7115.0114.2814.4414.44166,000
Nov 14, 202414.2814.8414.2714.6314.63286,600
Nov 13, 202414.3414.6014.1914.1914.19180,600
Nov 12, 202415.2215.3914.2714.2914.29197,900
Nov 11, 202415.1515.4515.0015.3315.33261,600
Nov 8, 202415.1015.3014.7114.8314.83149,700
Nov 7, 202415.7215.8415.0715.1715.17161,400
Nov 6, 202414.8315.7314.6615.6615.66475,800
Nov 5, 202413.7514.1213.6513.8913.89152,100
Nov 4, 202413.8014.2913.7413.8113.81180,600
Nov 1, 202413.9114.2713.7113.7213.72166,000
Oct 31, 202414.1214.2013.7113.7313.73125,400
Oct 30, 202414.0514.3013.7914.0714.07158,200
Oct 29, 202414.3914.3914.0314.0514.05105,000
Oct 28, 202414.2714.7714.2214.4914.49116,700
Oct 25, 202414.6914.6914.0314.1014.10114,400
Oct 24, 202414.7714.8714.5714.6014.60129,900
Oct 23, 202414.8214.9114.5114.7214.72144,700
Oct 22, 202414.6015.0214.5414.8714.87215,800
Oct 21, 202414.9414.9414.4814.6414.64188,500
Oct 18, 202414.9415.0414.8414.9714.97143,900
Oct 17, 202414.8014.9414.5214.9414.94164,400
Oct 16, 202414.1814.7714.1814.7614.76194,800
Oct 15, 202414.1214.4414.0614.0614.06119,400
Oct 14, 202414.1414.3113.9914.2214.22108,900
Oct 11, 202413.5614.1713.5614.0414.0497,300
Oct 10, 202413.5013.5913.2613.5113.51239,400
Oct 9, 202413.6613.9013.4713.6513.65112,700
Oct 8, 202413.9214.1913.4513.6913.69178,500
Oct 7, 202413.9914.1413.7713.9913.99147,900
Oct 4, 202413.9614.1313.7513.9913.99224,600
Oct 3, 202413.7513.8813.4613.6913.69140,000
Oct 2, 202414.0214.1913.7913.8213.82108,700
Oct 1, 202413.8514.1013.7414.0414.04182,000
Sep 30, 202414.1414.2713.8613.9313.93241,400
Sep 27, 202414.4214.6814.0914.2814.28218,900
Sep 26, 202413.5914.1913.4914.1614.16179,200
Sep 25, 202413.5713.6013.0013.3813.381,053,400
Sep 24, 202413.6313.8913.4713.5613.56207,000
Sep 23, 202414.1714.1713.3913.5213.52268,000
Sep 20, 202414.2314.4313.9814.1114.11655,400
Sep 19, 202413.8414.8013.6414.3914.39297,300
Sep 18, 202413.5014.1313.3013.4813.48239,300
Sep 17, 202413.5113.8113.3813.5013.50153,700
Sep 16, 202413.3713.5713.2313.3913.39156,500
Sep 13, 202413.4913.7013.2413.3113.31164,800
Sep 12, 202413.2013.4413.1113.2513.25154,200
Sep 11, 202413.0013.1212.7013.1013.10220,600
Sep 10, 202412.9613.0812.7113.0013.00347,600
Sep 9, 202413.5813.6612.8612.8812.88439,300
Sep 6, 202413.8014.1413.5613.6013.60235,200
Sep 5, 202413.7913.9413.5913.8713.87204,100
Sep 4, 202413.8614.1613.6513.7013.70290,300
Sep 3, 202414.7815.0813.6013.9113.91465,800
Aug 30, 202414.5515.6414.5415.1115.11390,400
Aug 29, 202414.2514.6613.8414.2414.24341,700
Aug 28, 202413.9314.3113.9314.1314.13321,100
Aug 27, 202414.3114.5114.0814.0914.09172,900
Aug 26, 202414.3014.6414.1114.3514.35240,900
Aug 23, 202413.8314.6113.8314.2114.21223,100
Aug 22, 202413.9514.1413.6713.8113.81187,700
Aug 21, 202413.5414.1213.4113.9713.97224,400
Aug 20, 202413.2413.7013.0313.5113.51321,900
Aug 19, 202414.3714.3713.6013.7013.70339,300
Aug 16, 202413.6314.2513.4014.2314.23473,800
Aug 15, 202412.4014.4612.3013.7513.751,100,300
Aug 14, 202415.5615.5815.0215.3715.37319,800
Aug 13, 202415.2615.4815.0015.4715.4799,600
Aug 12, 202415.4515.4515.0415.0615.06218,200
Aug 9, 202415.7915.7915.1315.3115.31226,900
Aug 8, 202415.5515.8115.3415.7115.71117,500
Aug 7, 202415.5015.5115.1015.3315.33138,400
Aug 6, 202415.5015.7814.9715.2415.24147,700
Aug 5, 202415.2015.6414.9015.4715.47159,500
Aug 2, 202416.0216.4715.5716.0116.01200,900
Aug 1, 202417.7517.9516.4116.6516.65176,300
Jul 31, 202417.5518.3517.5517.8317.83224,300
Jul 30, 202417.7117.9317.5017.6917.69130,900
Jul 29, 202417.8918.0717.4117.6417.64149,600
Jul 26, 202417.7318.2417.6417.8917.89181,800
Jul 25, 202416.6017.9416.5517.7017.70165,100
Jul 24, 202416.9517.2916.5216.5616.56160,500
Jul 23, 202416.7517.3316.6017.0717.07114,000
Jul 22, 202416.5716.9916.3616.8916.89204,100
Jul 19, 202416.8516.8516.4416.5916.59137,300
Jul 18, 202417.3317.6916.6716.8216.82263,000
Jul 17, 202417.5917.8517.3617.4417.44290,800
Jul 16, 202416.8217.6416.7417.6017.60263,400
Jul 15, 202416.2316.9716.2016.6216.62231,400
Jul 12, 202416.3216.4316.1116.1116.11192,400
Jul 11, 202415.5316.3615.5316.1116.11306,200
Jul 10, 202415.0115.2014.7515.1915.19225,000
Jul 9, 202415.2015.2914.8615.0015.00415,500
Jul 8, 202415.2215.3615.0315.2815.28180,900
Jul 5, 202415.2515.2914.8315.0915.09349,100
Jul 3, 202415.1915.4815.0715.2815.28121,400
Jul 2, 202415.1815.4214.7215.1015.10531,600
Jul 1, 202415.9716.0715.2015.2315.23408,100
Jun 28, 202416.1916.2815.8415.9015.90547,700
Jun 27, 202416.2916.4315.8515.9815.98239,300
Jun 26, 202415.9216.3815.8816.2416.24271,000
Jun 25, 202415.9616.1815.6516.0616.06292,400
Jun 24, 202416.1816.4916.0316.0416.04198,300
Jun 21, 202416.2316.4316.1016.1616.16317,900
Jun 20, 202416.2516.4016.0216.1116.11156,400
Jun 18, 202416.3516.6916.2816.2816.28152,600
Jun 17, 202416.5016.6116.2816.3516.35204,500
Jun 14, 202416.8016.8016.2516.5016.50230,100
Jun 13, 202417.4017.5216.7916.8616.86194,100
Jun 12, 202417.8518.2917.2917.4017.40219,700
Jun 11, 202417.1917.5617.0617.3617.36155,800
Jun 10, 202417.3817.5717.2517.2917.29194,300
Jun 7, 202417.7418.0217.3817.4117.41196,800
Jun 6, 202417.8018.1517.8017.8717.87280,400
Jun 5, 202417.4717.8317.1117.8317.83393,300
Jun 4, 202418.1118.1217.4717.8517.85368,500
Jun 3, 202418.9319.2018.1818.2018.20382,000
May 31, 202418.5218.8918.4018.8218.82224,700
May 30, 202418.5618.7818.2618.4218.42216,200
May 29, 202418.5819.3318.2618.3618.36559,900
May 28, 202418.7518.7517.6417.7117.71702,500
May 24, 202419.9419.9418.4918.6618.66576,600
May 23, 202420.2321.8218.6819.7519.751,459,800
May 22, 202423.4423.7523.0223.1623.16459,100
May 21, 202423.8223.9123.4123.4523.45243,700
May 20, 202423.9324.1723.7323.8223.82336,700
May 17, 202423.4423.8623.2123.8323.83381,700
May 16, 202423.3323.5723.0323.2823.28514,500
May 15, 202423.7123.8023.2223.2823.28402,400
May 14, 202423.6923.9123.3823.4423.44172,700
May 13, 202424.0024.2523.3123.4023.40249,700
May 10, 202424.2824.2823.6623.8423.84103,100
May 9, 202423.6224.2323.5724.1824.1895,600
May 8, 202423.0923.6223.0023.6223.6283,400
May 7, 202423.3723.7023.3123.3423.3485,400
May 6, 202423.0023.3722.9523.3223.32100,500
May 3, 202422.8023.1322.4622.8222.82116,600
May 2, 202422.0522.5821.8422.4222.42136,700
May 1, 202422.2522.2821.8121.8121.81140,800
Apr 30, 202422.6022.6022.2122.2622.26167,200
Apr 29, 202422.6923.0422.6322.6322.63114,600
Apr 26, 202422.6522.9022.6422.7022.7078,300
Apr 25, 202422.4222.6222.0522.6122.61147,000
Apr 24, 202423.0523.2422.4122.6622.66246,800
Apr 23, 202422.9023.1722.8623.1323.13134,900
Apr 22, 202423.2323.3222.7723.0123.01197,200
Apr 19, 202422.7323.2522.6223.2423.24132,900
Apr 18, 202422.9123.0622.7722.8622.86133,100
Apr 17, 202423.2423.2422.7122.7922.79139,700
Apr 16, 202423.0823.6222.8223.0723.07205,300

Related Tickers

BXC BlueLinx Holdings Inc.
69.11
-1.76%
 
DSGR Distribution Solutions Group, Inc.
25.96
-3.98%
 
CNM Core & Main, Inc.
48.45
-2.10%
 
WCC-PA WESCO International, Inc.
25.31
0.00%
 
GIC Global Industrial Company
22.30
-0.22%
 
SITE SiteOne Landscape Supply, Inc.
109.58
-3.81%
 
BECN Beacon Roofing Supply, Inc.
123.15
+0.01%
 
FERG Ferguson Enterprises Inc.
162.19
-2.16%
 
AIT Applied Industrial Technologies, Inc.
214.29
-5.24%
 
WSO Watsco, Inc.
497.32
-2.56%