U.S. Markets closed

Titan Machinery Inc. (TITN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.52-0.44 (-1.69%)
At close: 4:00PM EDT
25.40 -0.12 (-0.47%)
After hours: 06:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 202125.2425.6424.6825.5225.52240,430
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202128.3228.3227.5627.8527.8510,240,000
Sep 02, 202129.0729.2528.3028.4228.4216,290,000
Sep 01, 202128.7329.3228.3628.6328.6313,000,000
Aug 31, 202128.9229.5628.4428.7228.7215,820,000
Aug 30, 202129.6129.6628.1428.6828.6820,490,000
Aug 27, 202129.2129.8128.7129.3829.3816,550,000
Aug 26, 202130.5031.5427.1928.9828.9833,460,000
Aug 25, 202129.6930.2529.5429.9329.9317,130,000
Aug 24, 202128.8029.8228.6429.7829.7812,070,000
Aug 23, 202127.9828.8827.9028.7628.7612,170,000
Aug 20, 202127.0128.1626.9627.3727.3713,340,000
Aug 19, 202127.8828.2626.7027.1627.1613,460,000
Aug 18, 202127.9728.7227.7328.3028.3019,110,000
Aug 17, 202128.3328.3827.4728.0028.0011,760,000
Aug 16, 202128.5428.7327.9528.5928.596,520,000
Aug 13, 202129.4529.5728.8028.9528.955,560,000
Aug 12, 202129.7630.2029.4129.5429.546,600,000
Aug 11, 202128.9929.9928.9129.8929.898,730,000
Aug 10, 202128.0529.3227.9328.9128.918,080,000
Aug 09, 202128.1828.2927.3527.9827.9811,410,000
Aug 06, 202127.9628.4227.5028.3728.377,590,000
Aug 05, 202127.2827.9727.2727.6127.616,160,000
Aug 04, 202128.1128.3327.2227.3027.308,470,000
Aug 03, 202128.2528.7427.5828.4128.4199,200
Aug 02, 2021------
Jul 30, 202128.5829.2328.2528.5328.5381,000
Jul 29, 202128.5229.0028.1028.7928.7984,600
Jul 28, 202128.3228.4927.4828.0828.0895,400
Jul 27, 202128.4128.7527.7428.1628.16111,600
Jul 26, 202128.6129.1828.6028.7328.7388,500
Jul 23, 202128.9329.0028.2828.7828.7877,900
Jul 22, 202129.5729.5728.6728.8128.8188,700
Jul 21, 202129.2629.9929.0629.5729.57130,700
Jul 20, 202127.4029.1127.4028.7928.79169,300
Jul 19, 202126.7527.7626.2527.3227.32178,100
Jul 16, 202129.0329.2127.6327.7727.77100,300
Jul 15, 202128.3329.0528.2628.8028.80118,100
Jul 14, 202129.2929.7828.7028.7728.7789,200
Jul 13, 202129.6730.7229.0329.2229.22119,300
Jul 12, 202129.1430.2129.0029.9529.95209,500
Jul 09, 202128.6529.5928.5729.3129.31133,200
Jul 08, 202128.3529.1527.6628.3028.30203,900
Jul 07, 202129.2429.5028.5629.2429.24126,900
Jul 06, 202130.5130.6028.7529.4329.43222,400
Jul 02, 202131.7731.9730.6130.7030.70159,400
Jul 01, 202131.4631.9931.1231.7031.70201,700
Jun 30, 202129.7731.3529.6130.9430.94259,200
Jun 29, 202130.0130.6229.7329.8029.80167,500
Jun 28, 202131.8032.0529.5529.8329.83401,600
Jun 25, 202132.1532.4231.7631.8031.80406,500
Jun 24, 202131.0632.2530.7431.9831.98329,300
Jun 23, 202130.1130.9129.6330.7530.75227,600
Jun 22, 202131.4331.6929.9330.1130.11395,700
Jun 21, 202130.4631.5330.0631.4231.42271,300
Jun 18, 202130.4030.5929.8529.9729.97274,400
Jun 17, 202131.9632.1630.4030.7130.71284,200
Jun 16, 202132.8532.8531.2432.2132.21332,100
Jun 15, 202132.3134.1832.0032.5332.531,058,400
Jun 14, 202132.2732.8230.1130.2830.28282,600
Jun 11, 202131.3731.9931.2331.9731.97152,800
Jun 10, 202131.4031.6931.2031.2931.29166,300
Jun 09, 202132.9132.9130.8231.1631.16226,200
Jun 08, 202132.8933.1932.4832.7332.73155,600
Jun 07, 202133.2833.6932.3232.6232.62207,300
Jun 04, 202133.4133.9332.2632.8232.82257,000
Jun 03, 202133.2034.9031.9832.9532.95756,500
Jun 02, 202134.9034.9032.9433.1733.17381,100
Jun 01, 202130.9935.2430.9034.5934.59990,700
May 28, 202132.1332.4930.5030.6830.68665,800
May 27, 202127.7032.1427.0231.6731.671,993,900
May 26, 202124.6425.6424.4725.5625.56174,300
May 25, 202124.8825.3624.4224.4624.46141,500
May 24, 202125.1025.1024.3324.7924.79115,900
May 21, 202124.4825.1424.1824.9224.92112,000
May 20, 202124.6824.7123.8324.1624.16157,800
May 19, 202125.0425.5424.2924.7424.74113,600
May 18, 202126.1726.3824.9325.6225.6286,400
May 17, 202125.8726.2025.5626.1726.1761,600
May 14, 202125.7326.0824.9226.0526.0557,700
May 13, 202125.0926.2825.0325.5825.5865,700
May 12, 202125.5326.0624.9724.9824.98138,600
May 11, 202125.7926.0224.9125.6525.65113,900
May 10, 202126.4027.6326.0126.4826.48346,300
May 07, 202125.4326.3324.8926.2526.2599,700
May 06, 202125.7326.0025.0925.5525.55103,300
May 05, 202125.4826.2924.9025.8225.82138,100
May 04, 202125.7826.4724.8725.4325.43143,200
May 03, 202126.3726.7225.6926.0026.0084,800
Apr 30, 202125.7626.2325.7226.1126.11161,500
Apr 29, 202126.5126.8625.9026.1526.15147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...