TITN - Titan Machinery Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201917.6418.2417.6417.9617.9688,600
Aug 15, 201917.7317.8517.4017.5217.5275,500
Aug 14, 201918.3418.3817.4617.7917.79159,300
Aug 13, 201918.7219.5118.6118.6918.6977,100
Aug 12, 201919.0219.1718.6318.7318.73114,700
Aug 09, 201919.9019.9319.0519.2419.2498,700
Aug 08, 201919.6920.0519.6219.9019.9075,700
Aug 07, 201918.8219.6718.8219.5519.55138,900
Aug 06, 201919.2119.4818.7719.1319.13215,900
Aug 05, 201919.4619.6218.6718.9918.99126,500
Aug 02, 201920.0120.2919.5719.9419.94146,700
Aug 01, 201920.6821.1420.0920.2020.20157,200
Jul 31, 201921.7721.8820.5220.7420.74169,800
Jul 30, 201921.1921.8120.4821.7421.74132,000
Jul 29, 201921.5521.6321.1921.3521.35107,800
Jul 26, 201921.2321.7921.1121.6321.63144,200
Jul 25, 201921.1421.2520.8421.1821.18191,800
Jul 24, 201920.0521.1720.0521.1421.14129,200
Jul 23, 201920.0020.3019.8320.2620.2650,400
Jul 22, 201920.1820.5019.7919.8519.8593,900
Jul 19, 201920.1620.4220.0220.1420.14109,700
Jul 18, 201920.4320.4620.0420.1220.1283,900
Jul 17, 201920.3720.5120.1120.3920.39218,800
Jul 16, 201920.2120.4519.9320.4220.42202,600
Jul 15, 201920.5320.6119.9120.2120.21120,700
Jul 12, 201920.1220.4820.0420.3420.34163,800
Jul 11, 201920.0220.3319.8919.9919.99260,100
Jul 10, 201919.8520.6219.0919.9019.90824,100
Jul 09, 201919.3419.6919.0519.6919.69152,100
Jul 08, 201919.0719.5118.7419.4019.40243,100
Jul 05, 201919.8819.9819.1919.3719.37128,900
Jul 03, 201920.4620.5519.7320.1220.12156,200
Jul 02, 201920.4621.0420.2420.4320.43228,200
Jul 01, 201921.0421.2420.4820.5620.56269,300
Jun 28, 201920.2420.6519.9920.5820.58294,600
Jun 27, 201919.4820.1119.4819.9819.98252,000
Jun 26, 201918.6719.5118.5619.3519.35279,700
Jun 25, 201917.9118.4917.5218.4318.43330,200
Jun 24, 201918.1118.4217.7417.8017.80290,000
Jun 21, 201918.1218.2817.8818.2518.25231,200
Jun 20, 201917.9618.2617.9518.1718.1793,100
Jun 19, 201917.6417.9017.4517.8417.8485,300
Jun 18, 201917.2717.6417.0617.5117.51173,300
Jun 17, 201917.0517.7316.6816.9116.91271,900
Jun 14, 201916.5216.7915.8715.9015.9058,900
Jun 13, 201916.1916.6316.1516.5316.5376,200
Jun 12, 201916.1916.3216.0016.1216.1240,200
Jun 11, 201916.6516.8016.1716.2716.2784,700
Jun 10, 201916.3316.7716.3316.4716.4778,900
Jun 07, 201916.1716.4815.9316.2416.2484,800
Jun 06, 201916.5916.6715.8716.0516.0595,000
Jun 05, 201917.0917.0916.4716.5816.58117,500
Jun 04, 201916.8117.0116.5216.9616.96205,600
Jun 03, 201916.6916.9316.2316.6316.63186,800
May 31, 201917.3417.4116.6416.7216.72228,500
May 30, 201917.0918.6217.0117.5717.57457,500
May 29, 201915.2815.5314.9115.0815.08232,200
May 28, 201915.7415.7415.3915.4115.41122,400
May 24, 201915.5215.7415.0415.6815.68250,800
May 23, 201915.5315.7215.1015.3215.3288,500
May 22, 201915.6815.9115.5215.7115.7183,400
May 21, 201915.3615.8615.1315.7415.7490,200
May 20, 201915.3115.4615.0715.2015.20102,900
May 17, 201915.6115.8815.3215.4015.40102,100
May 16, 201915.8516.0615.7115.9015.9074,600
May 15, 201915.3015.8315.2615.7815.7892,700
May 14, 201914.7515.7014.7515.4815.48170,000
May 13, 201914.9615.8314.4614.6714.67378,400
May 10, 201916.9717.0716.5916.9116.9181,200
May 09, 201916.4917.1116.3017.0617.06108,100
May 08, 201916.6916.9016.4416.7016.70117,700
May 07, 201916.9717.0616.5916.7916.79137,800
May 06, 201917.0917.4016.9517.2417.24133,800
May 03, 201917.4517.6917.3217.3917.39118,200
May 02, 201916.9817.4316.9417.3117.31104,100
May 01, 201917.2817.3616.9417.0217.02164,200
Apr 30, 201917.4017.4016.9717.2017.2096,600
Apr 29, 201917.1717.6417.0717.4517.4581,200
Apr 26, 201917.1917.2416.7917.1417.14114,100
Apr 25, 201917.5017.5017.0017.1317.13158,600
Apr 24, 201917.2717.6717.2517.5017.50128,200
Apr 23, 201916.9917.5516.9417.3817.38133,700
Apr 22, 201917.0717.1216.5916.9816.98117,900
Apr 18, 201917.0317.3516.8517.1017.10116,400
Apr 17, 201916.9617.3816.8317.0917.0980,300
Apr 16, 201916.7116.9616.5916.8916.8999,400
Apr 15, 201916.7016.9316.5516.6816.6863,300
Apr 12, 201916.8617.0516.7216.8016.80106,700
Apr 11, 201916.7817.0216.5316.7716.7791,000
Apr 10, 201916.5716.7716.4916.7616.7670,300
Apr 09, 201916.9617.0616.4016.5916.59220,400
Apr 08, 201916.6817.2116.6617.1117.11167,100
Apr 05, 201916.7716.9516.5616.8016.80246,000
Apr 04, 201916.0617.0715.9916.7016.70270,900
Apr 03, 201915.7416.3215.7416.0616.06267,700
Apr 02, 201915.9015.9515.5015.6915.69185,300
Apr 01, 201915.7916.2915.6015.7815.78336,600
Mar 29, 201915.7515.9715.2415.5615.56384,300
Mar 28, 201916.2716.5714.8115.6115.61649,900
Mar 27, 201917.5117.6516.2316.3216.321,187,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...