TITN

Titan Machinery Historical Data

TITN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 26.48 0.23 0.88% 26.40 27.63 26.01 346,302
May 07 2021 26.25 0.70 2.74% 25.43 26.33 24.89 99,733
May 06 2021 25.55 -0.27 -1.05% 25.73 26.00 25.09 103,263
May 05 2021 25.82 0.39 1.53% 25.48 26.29 24.90 138,055
May 04 2021 25.43 -0.57 -2.19% 25.78 26.47 24.87 143,208
May 03 2021 26.00 -0.11 -0.42% 26.37 26.72 25.69 84,838
Apr 30 2021 26.11 -0.04 -0.15% 25.76 26.23 25.72 161,469
Apr 29 2021 26.15 -0.01 -0.04% 26.51 26.86 25.90 146,959
Apr 28 2021 26.16 0.55 2.15% 25.55 26.23 25.35 120,229
Apr 27 2021 25.61 -0.05 -0.19% 25.83 25.96 25.31 94,499
Apr 26 2021 25.66 -0.04 -0.16% 26.125 26.2471 25.56 77,097
Apr 23 2021 25.70 0.87 3.5% 24.95 25.99 24.95 124,125
Apr 22 2021 24.83 -0.46 -1.82% 25.46 25.73 24.77 189,253
Apr 21 2021 25.29 0.37 1.48% 24.80 25.38 24.53 251,984
Apr 20 2021 24.92 -1.08 -4.15% 25.77 25.84 24.46 123,513
Apr 19 2021 26.00 -0.25 -0.95% 26.06 26.09 25.58 92,922
Apr 16 2021 26.25 -0.10 -0.38% 26.50 26.7799 25.7779 73,994
Apr 15 2021 26.35 0.20 0.76% 26.56 26.62 25.75 139,505
Apr 14 2021 26.15 -0.20 -0.76% 26.49 26.87 26.12 199,402
Apr 13 2021 26.35 -0.49 -1.83% 26.85 26.99 26.34 146,339
Apr 12 2021 26.84 0.25 0.94% 26.62 26.9899 26.5086 261,077
Apr 09 2021 26.59 0.12 0.45% 26.42 26.65 26.28 70,845
Apr 08 2021 26.47 0.42 1.61% 26.07 26.54 25.75 103,385
Apr 07 2021 26.05 -0.92 -3.41% 26.91 26.91 25.87 109,628
Apr 06 2021 26.97 0.03 0.11% 27.04 27.53 26.87 93,891
Apr 05 2021 26.94 0.49 1.85% 26.86 27.22 26.36 148,638
Apr 02 2021 26.45 0.00 +0.00% 25.60 26.48 25.60 0
Apr 01 2021 26.45 0.95 3.73% 25.60 26.48 25.60 131,935
Mar 31 2021 25.50 0.49 1.96% 24.705 25.85 24.705 214,955
Mar 30 2021 25.01 0.53 2.17% 24.37 25.43 24.37 98,242
Mar 29 2021 24.48 -1.34 -5.19% 25.72 25.90 24.39 84,813
Mar 26 2021 25.82 0.76 3.03% 25.48 25.86 25.0042 110,116
Mar 25 2021 25.06 0.60 2.45% 24.20 25.27 23.62 137,099
Mar 24 2021 24.46 -0.02 -0.08% 24.99 25.73 24.39 201,597
Mar 23 2021 24.48 -1.97 -7.45% 26.11 26.22 24.35 151,236
Mar 22 2021 26.45 0.15 0.59% 26.50 27.5399 25.50 206,104
Mar 19 2021 26.295 -0.66 -2.43% 27.16 27.33 26.02 662,798
Mar 18 2021 26.95 -1.19 -4.23% 27.77 27.82 25.6787 504,973
Mar 17 2021 28.14 1.26 4.69% 26.83 28.24 26.52 234,211
Mar 16 2021 26.88 -0.48 -1.75% 27.35 27.49 26.63 133,275
Mar 15 2021 27.36 -0.89 -3.15% 28.34 28.63 26.60 230,985
Mar 12 2021 28.25 -0.15 -0.53% 28.49 28.92 27.7901 186,729
Mar 11 2021 28.40 1.85 6.97% 26.75 28.55 26.20 559,289
Mar 10 2021 26.55 0.61 2.35% 26.08 26.65 25.84 118,959
Mar 09 2021 25.94 -0.12 -0.46% 26.28 26.48 25.66 124,970
Mar 08 2021 26.06 0.59 2.32% 25.48 26.30 25.302 140,047
Mar 05 2021 25.47 0.73 2.95% 25.11 25.50 23.79 140,991
Mar 04 2021 24.74 -0.77 -3.02% 25.47 25.69 24.05 206,547
Mar 03 2021 25.51 0.60 2.41% 25.10 26.225 25.10 141,825
Mar 02 2021 24.91 -0.53 -2.08% 25.33 25.4879 24.74 119,851
Mar 01 2021 25.44 0.94 3.84% 25.22 25.72 24.82 118,209
Feb 26 2021 24.50 -0.34 -1.37% 24.96 25.79 24.305 119,677
Feb 25 2021 24.84 -1.02 -3.94% 25.80 25.83 24.56 141,374
Feb 24 2021 25.86 0.86 3.44% 25.00 26.00 24.81 209,703
Feb 23 2021 25.00 -1.13 -4.32% 26.06 26.07 24.06 367,886
Feb 22 2021 26.13 1.83 7.53% 28.89 30.00 25.97 982,360
Feb 19 2021 24.30 0.94 4.02% 23.69 24.39 23.29 149,781
Feb 18 2021 23.36 -0.53 -2.22% 23.74 24.189 23.03 150,402
Feb 17 2021 23.89 -0.21 -0.87% 24.11 24.15 23.6515 87,458
Feb 16 2021 24.10 -0.13 -0.54% 24.42 24.57 24.07 158,136
Feb 15 2021 24.23 0.00 +0.00% 24.12 24.68 24.01 0
Feb 12 2021 24.23 -0.07 -0.29% 24.12 24.68 24.01 127,373
Feb 11 2021 24.30 0.05 0.21% 24.46 24.71 23.93 121,910
Feb 10 2021 24.25 -0.05 -0.21% 24.35 24.61 24.04 175,336


Your Recent History
NASDAQ
TITN
Titan Mach..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.