Mail

TITN - Titan Machinery Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	20.21	20.40	19.93	20.26	20.26	30,795
Jul 15, 2019	20.53	20.61	19.91	20.21	20.21	120,700
Jul 12, 2019	20.12	20.48	20.04	20.34	20.34	163,800
Jul 11, 2019	20.02	20.33	19.89	19.99	19.99	260,100
Jul 10, 2019	19.85	20.62	19.09	19.90	19.90	824,100
Jul 09, 2019	19.34	19.69	19.05	19.69	19.69	152,100
Jul 08, 2019	19.07	19.51	18.74	19.40	19.40	243,100
Jul 05, 2019	19.88	19.98	19.19	19.37	19.37	128,900
Jul 03, 2019	20.46	20.55	19.73	20.12	20.12	156,200
Jul 02, 2019	20.46	21.04	20.24	20.43	20.43	228,200
Jul 01, 2019	21.04	21.24	20.48	20.56	20.56	269,300
Jun 28, 2019	20.24	20.65	19.99	20.58	20.58	294,600
Jun 27, 2019	19.48	20.11	19.48	19.98	19.98	252,000
Jun 26, 2019	18.67	19.51	18.56	19.35	19.35	279,700
Jun 25, 2019	17.91	18.49	17.52	18.43	18.43	330,200
Jun 24, 2019	18.11	18.42	17.74	17.80	17.80	290,000
Jun 21, 2019	18.12	18.28	17.88	18.25	18.25	231,200
Jun 20, 2019	17.96	18.26	17.95	18.17	18.17	93,100
Jun 19, 2019	17.64	17.90	17.45	17.84	17.84	85,300
Jun 18, 2019	17.27	17.64	17.06	17.51	17.51	173,300
Jun 17, 2019	17.05	17.73	16.68	16.91	16.91	271,900
Jun 14, 2019	16.52	16.79	15.87	15.90	15.90	58,900
Jun 13, 2019	16.19	16.63	16.15	16.53	16.53	76,200
Jun 12, 2019	16.19	16.32	16.00	16.12	16.12	40,200
Jun 11, 2019	16.65	16.80	16.17	16.27	16.27	84,700
Jun 10, 2019	16.33	16.77	16.33	16.47	16.47	78,900
Jun 07, 2019	16.17	16.48	15.93	16.24	16.24	84,800
Jun 06, 2019	16.59	16.67	15.87	16.05	16.05	95,000
Jun 05, 2019	17.09	17.09	16.47	16.58	16.58	117,500
Jun 04, 2019	16.81	17.01	16.52	16.96	16.96	205,600
Jun 03, 2019	16.69	16.93	16.23	16.63	16.63	186,800
May 31, 2019	17.34	17.41	16.64	16.72	16.72	228,500
May 30, 2019	17.09	18.62	17.01	17.57	17.57	457,500
May 29, 2019	15.28	15.53	14.91	15.08	15.08	232,200
May 28, 2019	15.74	15.74	15.39	15.41	15.41	122,400
May 24, 2019	15.52	15.74	15.04	15.68	15.68	250,800
May 23, 2019	15.53	15.72	15.10	15.32	15.32	88,500
May 22, 2019	15.68	15.91	15.52	15.71	15.71	83,400
May 21, 2019	15.36	15.86	15.13	15.74	15.74	90,200
May 20, 2019	15.31	15.46	15.07	15.20	15.20	102,900
May 17, 2019	15.61	15.88	15.32	15.40	15.40	102,100
May 16, 2019	15.85	16.06	15.71	15.90	15.90	74,600
May 15, 2019	15.30	15.83	15.26	15.78	15.78	92,700
May 14, 2019	14.75	15.70	14.75	15.48	15.48	170,000
May 13, 2019	14.96	15.83	14.46	14.67	14.67	378,400
May 10, 2019	16.97	17.07	16.59	16.91	16.91	81,200
May 09, 2019	16.49	17.11	16.30	17.06	17.06	108,100
May 08, 2019	16.69	16.90	16.44	16.70	16.70	117,700
May 07, 2019	16.97	17.06	16.59	16.79	16.79	137,800
May 06, 2019	17.09	17.40	16.95	17.24	17.24	133,800
May 03, 2019	17.45	17.69	17.32	17.39	17.39	118,200
May 02, 2019	16.98	17.43	16.94	17.31	17.31	104,100
May 01, 2019	17.28	17.36	16.94	17.02	17.02	164,200
Apr 30, 2019	17.40	17.40	16.97	17.20	17.20	96,600
Apr 29, 2019	17.17	17.64	17.07	17.45	17.45	81,200
Apr 26, 2019	17.19	17.24	16.79	17.14	17.14	114,100
Apr 25, 2019	17.50	17.50	17.00	17.13	17.13	158,600
Apr 24, 2019	17.27	17.67	17.25	17.50	17.50	128,200
Apr 23, 2019	16.99	17.55	16.94	17.38	17.38	133,700
Apr 22, 2019	17.07	17.12	16.59	16.98	16.98	117,900
Apr 18, 2019	17.03	17.35	16.85	17.10	17.10	116,400
Apr 17, 2019	16.96	17.38	16.83	17.09	17.09	80,300
Apr 16, 2019	16.71	16.96	16.59	16.89	16.89	99,400
Apr 15, 2019	16.70	16.93	16.55	16.68	16.68	63,300
Apr 12, 2019	16.86	17.05	16.72	16.80	16.80	106,700
Apr 11, 2019	16.78	17.02	16.53	16.77	16.77	91,000
Apr 10, 2019	16.57	16.77	16.49	16.76	16.76	70,300
Apr 09, 2019	16.96	17.06	16.40	16.59	16.59	220,400
Apr 08, 2019	16.68	17.21	16.66	17.11	17.11	167,100
Apr 05, 2019	16.77	16.95	16.56	16.80	16.80	246,000
Apr 04, 2019	16.06	17.07	15.99	16.70	16.70	270,900
Apr 03, 2019	15.74	16.32	15.74	16.06	16.06	267,700
Apr 02, 2019	15.90	15.95	15.50	15.69	15.69	185,300
Apr 01, 2019	15.79	16.29	15.60	15.78	15.78	336,600
Mar 29, 2019	15.75	15.97	15.24	15.56	15.56	384,300
Mar 28, 2019	16.27	16.57	14.81	15.61	15.61	649,900
Mar 27, 2019	17.51	17.65	16.23	16.32	16.32	1,187,100
Mar 26, 2019	19.42	19.70	19.10	19.69	19.69	379,600
Mar 25, 2019	19.05	19.70	18.87	19.35	19.35	184,700
Mar 22, 2019	20.24	20.35	19.04	19.06	19.06	165,600
Mar 21, 2019	19.99	20.68	19.99	20.37	20.37	163,200
Mar 20, 2019	20.16	20.20	19.51	20.01	20.01	148,500
Mar 19, 2019	20.48	20.66	20.14	20.17	20.17	165,500
Mar 18, 2019	20.25	20.53	19.97	20.41	20.41	131,600
Mar 15, 2019	19.89	20.26	19.78	20.22	20.22	379,200
Mar 14, 2019	20.71	20.71	19.74	19.88	19.88	277,600
Mar 13, 2019	19.87	20.85	19.61	20.69	20.69	239,100
Mar 12, 2019	20.02	20.11	19.62	19.72	19.72	183,700
Mar 11, 2019	19.48	20.25	19.38	19.98	19.98	104,200
Mar 08, 2019	19.54	19.70	19.32	19.50	19.50	100,300
Mar 07, 2019	19.60	19.68	19.12	19.64	19.64	140,700
Mar 06, 2019	19.84	20.25	19.27	19.60	19.60	187,200
Mar 05, 2019	20.03	20.05	19.67	19.83	19.83	178,200
Mar 04, 2019	19.55	20.09	19.53	19.98	19.98	204,000
Mar 01, 2019	19.39	19.58	18.93	19.48	19.48	96,100
Feb 28, 2019	18.89	19.25	18.60	19.21	19.21	134,100
Feb 27, 2019	19.02	19.26	18.60	18.90	18.90	65,300
Feb 26, 2019	19.60	19.60	18.94	19.04	19.04	123,500
Feb 25, 2019	19.63	19.83	19.31	19.59	19.59	79,200
Feb 22, 2019	19.26	19.52	19.15	19.41	19.41	81,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...