TITN - Titan Machinery Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201716.1916.2615.9716.1416.1431,400
Nov 22, 201716.1216.3315.9016.1716.1793,800
Nov 21, 201715.4116.0715.3616.0516.0599,800
Nov 20, 201715.1515.3915.0115.3315.3350,200
Nov 17, 201714.9715.3214.8015.1515.1554,600
Nov 16, 201714.8615.1514.5715.0915.0967,000
Nov 15, 201714.5215.1014.5214.8114.81119,000
Nov 14, 201714.2214.7514.1614.6514.6591,500
Nov 13, 201714.0914.4913.9814.2614.26104,000
Nov 10, 201713.9714.3813.8414.1414.1494,800
Nov 09, 201713.8014.0113.6613.9813.9843,500
Nov 08, 201713.9614.0913.7313.9413.9447,800
Nov 07, 201714.5014.6213.9313.9713.9768,600
Nov 06, 201714.4514.6114.3914.4814.4850,400
Nov 03, 201714.8914.8914.2814.4514.4566,500
Nov 02, 201714.8815.1614.7614.8814.8859,500
Nov 01, 201715.0615.0914.7114.7914.7972,200
Oct 31, 201714.9115.1514.8814.8914.8997,300
Oct 30, 201715.0615.3414.8814.9014.9072,200
Oct 27, 201715.1115.3514.9415.1315.1366,500
Oct 26, 201714.7415.3414.7415.1015.10103,400
Oct 25, 201714.4414.8614.2914.7414.74131,900
Oct 24, 201714.4414.6514.4314.4514.45106,000
Oct 23, 201714.5814.6214.2614.2914.29108,400
Oct 20, 201714.8114.8314.5314.5414.5450,700
Oct 19, 201714.6814.8014.6214.7114.7138,500
Oct 18, 201714.8315.0414.7114.7814.7871,800
Oct 17, 201715.4215.5014.7614.8214.82106,300
Oct 16, 201715.1115.7315.0815.4115.41134,900
Oct 13, 201715.4215.7215.0715.1015.10156,900
Oct 12, 201715.6115.8714.8315.2715.27651,100
Oct 11, 201715.9415.9715.5515.6215.6268,100
Oct 10, 201715.7216.0115.7215.9015.9074,900
Oct 09, 201715.7115.9115.6615.6715.67229,700
Oct 06, 201715.8915.9515.6715.7215.7266,800
Oct 05, 201716.0516.0915.8915.8915.89109,400
Oct 04, 201716.0016.2415.8115.9715.9781,800
Oct 03, 201716.0616.1315.5115.9715.97108,000
Oct 02, 201715.6116.2115.0516.0516.05147,500
Sep 29, 201715.8115.8115.4315.5315.53114,000
Sep 28, 201715.5615.8415.4015.8215.82102,500
Sep 27, 201715.3215.7415.0215.5015.50146,000
Sep 26, 201715.3015.4115.2515.3315.3364,000
Sep 25, 201715.1815.4015.1715.2515.2585,200
Sep 22, 201714.9315.2814.8515.1715.1783,900
Sep 21, 201715.2015.4114.9515.0115.01108,800
Sep 20, 201714.2815.4814.2815.2115.21252,300
Sep 19, 201714.1714.3214.0214.2114.21102,500
Sep 18, 201714.0414.3114.0014.0914.0973,100
Sep 15, 201713.7314.1513.5014.0314.03186,200
Sep 14, 201713.7514.2013.6113.7013.70171,000
Sep 13, 201713.5013.8713.5013.8513.85133,100
Sep 12, 201713.5513.9213.4713.4913.49122,000
Sep 11, 201713.3813.5913.2213.4913.49188,300
Sep 08, 201713.0613.9913.0413.3413.34293,500
Sep 07, 201712.7213.6112.5713.0413.04345,200
Sep 06, 201711.9712.9911.9712.7112.71355,700
Sep 05, 201712.1312.3711.8811.9511.95342,400
Sep 01, 201712.8512.9111.6812.1012.10551,600
Aug 31, 201714.5015.4812.2412.9012.90704,500
Aug 30, 201715.7915.8215.5015.5415.54126,200
Aug 29, 201715.7115.8915.5315.7415.7457,200
Aug 28, 201715.6316.0015.3315.7915.7966,900
Aug 25, 201716.0016.1315.5515.6215.6255,300
Aug 24, 201715.9416.0215.7515.7915.7952,900
Aug 23, 201715.8916.1815.8315.8915.8976,800
Aug 22, 201716.2316.3916.0116.0616.06133,500
Aug 21, 201716.5416.5416.0816.1116.1164,900
Aug 18, 201716.0316.6716.0016.5316.5369,900
Aug 17, 201716.3416.9916.1316.2016.20105,800
Aug 16, 201717.0217.6616.4216.4816.4854,800
Aug 15, 201716.9517.4116.8116.9416.9474,300
Aug 14, 201716.7316.9616.6216.9316.93107,100
Aug 11, 201716.6416.9216.4316.6516.6570,500
Aug 10, 201716.7916.9016.5616.6116.6197,100
Aug 09, 201717.0217.0816.7816.8516.8595,300
Aug 08, 201717.3517.5517.0117.1017.1063,300
Aug 07, 201717.5017.9717.1617.4117.4170,200
Aug 04, 201717.1717.6417.1317.5417.5465,100
Aug 03, 201717.6517.7417.0417.1717.17116,500
Aug 02, 201717.9217.9517.3917.5917.5975,200
Aug 01, 201717.9317.9817.7117.9317.9391,000
Jul 31, 201718.0518.1817.8217.8517.85108,500
Jul 28, 201717.9418.2017.8317.9217.92114,000
Jul 27, 201718.1118.2017.8317.9517.9574,200
Jul 26, 201718.1218.3317.8718.0618.0669,800
Jul 25, 201718.0818.3617.8418.1518.1580,600
Jul 24, 201718.1118.3117.8117.8617.8688,200
Jul 21, 201718.1218.1817.7318.1318.13159,200
Jul 20, 201717.7618.1617.6518.0618.0689,800
Jul 19, 201717.6517.8217.4817.7717.7791,600
Jul 18, 201717.6017.7917.4717.5417.5468,200
Jul 17, 201717.4517.9017.1017.7217.72131,600
Jul 14, 201717.4717.6417.2517.4817.48151,100
Jul 13, 201717.4817.5617.3017.4917.4978,900
Jul 12, 201717.7217.8017.4317.4817.48109,800
Jul 11, 201717.6517.8417.3017.5817.58131,600
Jul 10, 201717.7217.8917.3617.6117.61192,800
Jul 07, 201717.8217.9617.5417.8317.83126,400
Jul 06, 201717.8118.1217.5817.7417.74148,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...