TITN - Titan Machinery Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.2120.4019.9320.2620.2630,795
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
Mar 26, 201919.4219.7019.1019.6919.69379,600
Mar 25, 201919.0519.7018.8719.3519.35184,700
Mar 22, 201920.2420.3519.0419.0619.06165,600
Mar 21, 201919.9920.6819.9920.3720.37163,200
Mar 20, 201920.1620.2019.5120.0120.01148,500
Mar 19, 201920.4820.6620.1420.1720.17165,500
Mar 18, 201920.2520.5319.9720.4120.41131,600
Mar 15, 201919.8920.2619.7820.2220.22379,200
Mar 14, 201920.7120.7119.7419.8819.88277,600
Mar 13, 201919.8720.8519.6120.6920.69239,100
Mar 12, 201920.0220.1119.6219.7219.72183,700
Mar 11, 201919.4820.2519.3819.9819.98104,200
Mar 08, 201919.5419.7019.3219.5019.50100,300
Mar 07, 201919.6019.6819.1219.6419.64140,700
Mar 06, 201919.8420.2519.2719.6019.60187,200
Mar 05, 201920.0320.0519.6719.8319.83178,200
Mar 04, 201919.5520.0919.5319.9819.98204,000
Mar 01, 201919.3919.5818.9319.4819.4896,100
Feb 28, 201918.8919.2518.6019.2119.21134,100
Feb 27, 201919.0219.2618.6018.9018.9065,300
Feb 26, 201919.6019.6018.9419.0419.04123,500
Feb 25, 201919.6319.8319.3119.5919.5979,200
Feb 22, 201919.2619.5219.1519.4119.4181,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...