Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Titan Machinery Inc. - Common Stock (TITN)

20.34
-3.52 (-14.75%)
NASDAQ· Last Trade: Jun 9th, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Titan Machinery Inc. - Common Stock (TITN)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202623.3025.0023.1223.86317,40023.86
6/05/202623.9424.3623.1123.18173,00823.18
6/04/202624.2124.6024.0824.13244,33224.13
6/03/202623.2624.1723.1023.95249,78823.95
6/02/202621.9923.4721.9923.29234,53323.29
6/01/202621.7422.1621.0222.04143,04122.04
5/29/20260.0022.2221.1621.82147,09921.82
5/28/202621.6121.9321.2121.73184,98121.73
5/27/202619.9921.8319.9921.64352,17321.64
5/26/202618.8119.9918.7019.98165,22319.98
5/22/202618.8218.9018.4618.68102,76718.68
5/21/202618.3319.1417.7618.70187,61618.70
5/20/202619.0519.0718.3018.53228,59818.53
5/19/202619.7819.8019.0119.05185,00919.05
5/18/202619.7220.1819.6120.01131,49120.01
5/15/202619.8719.8719.1019.72233,93419.72
5/14/202619.8620.4819.4620.15206,89620.15
5/13/202620.3720.4619.7119.77202,47519.77
5/12/202621.3021.4720.2920.56139,90120.56
5/11/202621.5521.7221.0321.35124,97921.35
5/08/202621.6421.7521.3121.5565,55921.55
5/07/202621.5721.8121.2521.50102,31121.50
5/06/202621.7721.8421.0321.39100,31921.39
5/05/202621.1221.7721.1221.36106,13421.36
5/04/202621.1321.2320.7320.9967,74820.99
5/01/202621.9121.9120.8921.22110,13921.22
4/30/202620.2721.0720.2220.91111,52120.91
4/29/202620.9721.1220.0020.2796,95720.27
4/28/202621.3921.5820.8021.1387,26321.13
4/27/202621.2021.5821.2021.42102,16121.42
4/24/202621.3521.4320.8721.28146,67021.28
4/23/202620.4821.4620.1721.44128,29421.44
4/22/202620.3420.5120.1720.4190,61120.41
4/21/202620.5520.8519.9520.0888,46720.08
4/20/202620.3320.7520.2920.55125,07820.55
4/17/202619.7920.6819.7020.35110,10420.35
4/16/202619.2419.7319.2119.41139,78719.41
4/15/202619.9119.9319.0719.28102,75519.28
4/14/202619.7820.0419.5019.98130,74319.98
4/13/202619.9620.0919.4719.80143,93519.80
4/10/202619.7820.3919.7420.27182,16420.27
4/09/202618.6019.9918.3919.78165,19019.78
4/08/202618.4119.0718.1318.78144,23118.78
4/07/202617.4817.6316.9317.59116,14517.59
4/06/202617.2017.5216.7917.48129,46217.48
4/02/202617.1117.4616.8317.24145,96717.24
4/01/202616.7917.4216.7417.35150,96617.35
3/31/202616.6116.8416.2016.72160,22216.72
3/30/202616.2016.4415.8716.29136,19016.29
3/27/202616.0216.2715.8616.10110,89316.10
3/26/202616.0616.4115.9116.20125,96216.20
3/25/202616.4816.4815.7616.31158,26316.31
3/24/202615.3016.4915.0216.24273,13216.24
3/23/202615.4616.1614.7715.49343,85315.49
3/20/202614.0714.9113.2114.88580,17614.88
3/19/202615.0816.2313.8314.14406,66514.14
3/18/202616.1216.6515.4515.56253,06215.56
3/17/202616.4716.8316.2316.34208,25416.34
3/16/202616.8716.8716.3316.34117,36116.34
3/13/202617.5417.7916.3716.55105,93116.55
3/12/202617.7417.8617.2717.35122,40717.35
3/11/202617.5718.0517.4917.98116,70717.98
3/10/202617.5818.1817.5517.73143,29217.73
3/09/202617.6917.9416.8717.84174,83717.84