TITN

Titan Machinery Inc. Historical Stock Prices

$14.92
*  
0.62
4.34%
Get TITN Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading TITN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.23  15.50  14.23  14.92 140,480
03/05/2015 14.2 14.49 14 14.3 56,495
03/04/2015 14.92 14.92 14.02 14.24 64,412
03/03/2015 14.89 15.185 14.724 14.95 62,853
03/02/2015 14.44 15 14.325 14.97 74,521
02/27/2015 14.16 14.59 14.1 14.42 74,429
02/26/2015 13.88 14.32 13.582 14.2 34,629
02/25/2015 13.98 14.22 13.77 13.91 64,468
02/24/2015 14.03 14.39 13.8 14.01 50,874
02/23/2015 14.9 14.9 13.93 14 110,244
02/20/2015 14.81 15.43 14.684 14.89 136,264
02/19/2015 13.99 15 13.772 14.87 132,874
02/18/2015 14.15 14.33 13.98 14.08 68,973
02/17/2015 14.03 14.28 13.812 14.24 33,304
02/13/2015 13.88 14.3 13.672 14.01 77,595
02/12/2015 13.44 13.895 13.202 13.84 87,815
02/11/2015 13.34 13.53 13.18 13.39 942,467
02/10/2015 13.54 13.54 12.96 13.39 112,934
02/09/2015 13.9 14.1619 13.42 13.49 62,664
02/06/2015 14.11 14.35 13.92 13.98 100,072
02/05/2015 13.72 14.18 13.51 14.07 71,661
02/04/2015 13.83 14.14 13.5301 13.73 67,811
02/03/2015 13.51 14.02 13.48 13.94 87,251
02/02/2015 14.16 14.26 13.38 13.42 86,809
01/30/2015 13.47 14.19 13.45 14.13 156,532
01/29/2015 13.04 13.72 13.04 13.6 98,630
01/28/2015 13.5 13.5 12.89 13 75,284
01/27/2015 13.09 13.81 12.87 13.4 110,957
01/26/2015 13.36 13.36 13.17 13.3 46,397
01/23/2015 13.3 13.43 13.0301 13.33 47,463
01/22/2015 12.96 13.405 12.82 13.3 79,941
01/21/2015 13.22 13.36 12.79 12.91 60,080
01/20/2015 13.3 13.48 13.1274 13.24 95,319
01/16/2015 12.8 13.34 12.74 13.29 101,998
01/15/2015 12.67 12.89 12.23 12.85 112,612
01/14/2015 12.17 13.01 12.1 12.62 118,131
01/13/2015 12.25 12.62 12.1 12.34 141,996
01/12/2015 12.41 12.5 12.105 12.26 140,130
01/09/2015 12.45 12.5299 12.24 12.4 120,329
01/08/2015 12.49 12.6 12.26 12.46 142,417
01/07/2015 12.72 12.72 12.22 12.44 110,393
01/06/2015 13.57 13.57 12.51 12.66 195,711
01/05/2015 13.72 14.03 13.45 13.58 73,066
01/02/2015 13.95 13.95 13.3001 13.84 58,688
12/31/2014 13.68 14.025 13.52 13.94 141,117
12/30/2014 14 14.49 13.55 13.65 146,354
12/29/2014 13.86 14.13 13.68 14.11 187,716
12/26/2014 14.01 14.12 13.8 13.89 65,245
12/24/2014 14.31 14.59 13.91 13.96 136,453
12/23/2014 13.76 14.77 13.531 14.27 270,135
12/22/2014 13.39 13.75 13.39 13.71 239,841
12/19/2014 13.42 13.71 13.24 13.4 341,106
12/18/2014 13.22 13.43 12.99 13.35 277,452
12/17/2014 13.03 13.32 12.92 13.09 429,629
12/16/2014 12.6 13.38 12.56 12.95 264,257
12/15/2014 12.37 12.85 12.27 12.59 186,638
12/12/2014 11.61 12.55 11.49 12.39 170,545
12/11/2014 12.01 12.2 11.43 11.75 213,534
12/10/2014 11.49 12.28 10.69 12.02 827,250
12/09/2014 11.82 12.52 11.61 12.08 243,287
12/08/2014 12.01 12.34 11.86 11.98 124,135
12/05/2014 11.93 12.27 11.7425 12.07 200,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?