TITN - Titan Machinery Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201919.3919.8819.1519.3319.33122,200
Feb 14, 201919.5919.8019.2719.3119.31134,300
Feb 13, 201919.8019.9619.1019.7219.72200,400
Feb 12, 201919.7619.9719.5019.7819.78138,400
Feb 11, 201919.2319.7619.0919.5919.59173,100
Feb 08, 201919.7820.0618.8119.2419.2492,300
Feb 07, 201919.6420.1019.2419.9319.93166,200
Feb 06, 201919.5620.0919.3919.6819.68115,200
Feb 05, 201918.9419.7918.9419.6119.61169,500
Feb 04, 201918.8919.3818.7718.9018.90176,700
Feb 01, 201918.7619.0018.3418.9918.9979,800
Jan 31, 201918.3618.7718.0818.7418.74176,100
Jan 30, 201918.3618.4517.6818.4118.41298,100
Jan 29, 201917.9818.2617.5818.1818.18153,900
Jan 28, 201918.4118.6417.7317.9717.97147,600
Jan 25, 201918.4919.0018.2618.7618.76267,500
Jan 24, 201918.2118.4918.1018.2018.20235,400
Jan 23, 201918.3818.4317.6318.2018.20113,800
Jan 22, 201918.3818.5818.1318.2718.27161,400
Jan 18, 201918.2518.8217.7918.3918.39383,700
Jan 17, 201917.0118.1016.9817.9817.98180,200
Jan 16, 201916.5217.2316.4417.1217.12140,600
Jan 15, 201916.7616.8016.3216.4816.48140,100
Jan 14, 201916.7216.9516.4116.7516.75111,900
Jan 11, 201916.8717.0816.5016.7816.78168,500
Jan 10, 201916.3217.0616.1617.0017.00163,600
Jan 09, 201916.0016.6415.9916.5216.52141,000
Jan 08, 201915.2715.8214.9715.8215.82137,000
Jan 07, 201914.7715.3114.3714.9914.99151,700
Jan 04, 201914.0114.7613.8914.6814.68136,600
Jan 03, 201913.8214.0813.4713.7413.74166,500
Jan 02, 201912.9014.0112.9013.9613.96175,200
Dec 31, 201813.2913.2912.7813.1513.15119,600
Dec 28, 201813.0013.3612.7713.1013.1095,000
Dec 27, 201812.5512.9912.5512.9812.98167,300
Dec 26, 201812.4412.8311.9912.8012.80230,400
Dec 24, 201812.6412.6612.0012.1812.1896,600
Dec 21, 201813.5113.5112.6712.7212.72245,200
Dec 20, 201813.7813.9213.2513.4613.46145,400
Dec 19, 201814.3914.6013.7213.8313.83144,100
Dec 18, 201814.6414.8314.3514.3614.36170,100
Dec 17, 201815.2015.5114.4414.5514.55196,300
Dec 14, 201815.2015.8815.2015.2815.28127,700
Dec 13, 201816.1516.6115.3815.4215.42141,100
Dec 12, 201816.2716.3615.7615.9615.96192,500
Dec 11, 201816.1216.4815.9515.9915.99145,100
Dec 10, 201816.0516.4315.6515.8815.88150,300
Dec 07, 201816.9917.5815.8016.0516.05166,900
Dec 06, 201816.1716.8916.0316.8416.84294,600
Dec 04, 201818.2318.5016.6616.7616.76195,100
Dec 03, 201817.9618.5317.6018.3718.37552,400
Nov 30, 201817.6019.1917.4017.5317.53710,000
Nov 29, 201816.2918.1315.9317.8117.81756,200
Nov 28, 201814.0614.2313.7114.1814.18162,400
Nov 27, 201814.0415.1413.9614.0314.0381,800
Nov 26, 201814.3014.8814.1914.2314.23257,600
Nov 23, 201814.1514.4413.9114.2314.2321,500
Nov 21, 201813.9814.5213.8914.2814.2854,700
Nov 20, 201814.5414.6913.8513.9413.9499,600
Nov 19, 201815.0115.3214.7614.8114.81104,700
Nov 16, 201814.9815.2514.6915.1815.1890,800
Nov 15, 201814.3515.2314.3515.1315.13118,100
Nov 14, 201814.4514.8414.3114.4914.4984,900
Nov 13, 201814.4314.8014.2314.3414.3446,400
Nov 12, 201814.6414.7814.2914.4114.4152,900
Nov 09, 201814.8115.0214.4614.6014.6075,200
Nov 08, 201815.2515.3414.7514.9414.94105,000
Nov 07, 201814.9015.3614.3615.3215.32263,500
Nov 06, 201814.7314.8314.4814.8314.8376,600
Nov 05, 201814.9014.9714.5714.7914.7962,900
Nov 02, 201814.6314.9114.4514.8514.8583,800
Nov 01, 201814.3514.8114.3314.6214.62247,300
Oct 31, 201814.1614.4313.9814.2514.25129,400
Oct 30, 201813.6214.0013.5213.9713.97113,100
Oct 29, 201813.6714.2013.4813.6313.63152,300
Oct 26, 201813.8013.9013.2813.4813.48174,700
Oct 25, 201814.1714.3313.8913.9513.95112,700
Oct 24, 201814.8114.9314.0414.0714.07126,700
Oct 23, 201815.2415.2414.0514.8414.84228,900
Oct 22, 201814.8615.6314.8415.5215.52167,900
Oct 19, 201814.7415.0714.5814.8314.83160,500
Oct 18, 201814.7415.2214.6314.7314.73164,900
Oct 17, 201815.0715.1414.5514.8314.83225,600
Oct 16, 201815.2815.5014.7115.1515.15152,900
Oct 15, 201814.8215.3114.6615.2015.20129,600
Oct 12, 201815.1515.1514.6314.8214.82230,800
Oct 11, 201815.2015.6314.9715.0015.00141,200
Oct 10, 201815.9115.9715.2515.2815.28198,200
Oct 09, 201816.1816.3315.8116.0016.00143,100
Oct 08, 201816.0916.3415.9516.2316.23118,400
Oct 05, 201816.2216.2715.7116.1316.13185,600
Oct 04, 201816.0416.2315.9616.1216.12123,900
Oct 03, 201815.5216.2815.3316.0216.02194,000
Oct 02, 201815.3015.6715.1015.4315.43135,400
Oct 01, 201815.4415.8115.0615.2515.25192,400
Sep 28, 201815.7215.9415.4015.4915.49285,500
Sep 27, 201815.9516.1015.6915.7615.76133,900
Sep 26, 201816.1716.3915.8815.9015.90121,800
Sep 25, 201817.0617.1616.1216.2116.21188,600
Sep 24, 201817.8117.9816.8516.9816.98275,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...