U.S. markets open in 7 hours 24 minutes

Titan Machinery Inc. (TITN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.81-0.45 (-2.02%)
Al cierre: 04:00PM EDT
22.15 +0.34 (+1.56%)
Fuera de horario: 04:12PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202422.2522.2821.8121.8121.81140,800
30 abr 202422.6022.6022.2122.2622.26167,200
29 abr 202422.6923.0422.6322.6322.63114,600
26 abr 202422.6522.9022.6422.7022.7078,300
25 abr 202422.4222.6222.0522.6122.61147,000
24 abr 202423.0523.2422.4122.6622.66246,800
23 abr 202422.9023.1722.8623.1323.13134,900
22 abr 202423.2323.3222.7723.0123.01197,200
19 abr 202422.7323.2522.6223.2423.24132,900
18 abr 202422.9123.0622.7722.8622.86133,100
17 abr 202423.2423.2422.7122.7922.79139,700
16 abr 202423.0823.6222.8223.0723.07205,300
15 abr 202423.4123.7923.2023.2623.26164,700
12 abr 202423.7623.7623.3023.3923.39177,500
11 abr 202423.3223.9223.2423.8823.88221,300
10 abr 202423.6023.7923.0023.3123.31235,600
09 abr 202423.7424.3123.7424.3124.31130,600
08 abr 202423.7423.9923.6323.8123.8181,500
05 abr 202423.6223.7823.2823.6123.61143,900
04 abr 202423.8824.1223.4623.6523.65191,800
03 abr 202423.3823.8723.3423.5223.52210,200
02 abr 202424.0024.0223.4323.6023.60143,400
01 abr 202424.8024.8723.9024.0024.00169,600
28 mar 202424.1724.8924.0124.8124.81192,700
27 mar 202423.6624.2523.4824.2224.22158,600
26 mar 202423.6023.6523.2923.4023.40226,100
25 mar 202423.6223.9023.2423.3823.38241,700
22 mar 202424.9224.9223.3923.5523.55506,900
21 mar 202425.8826.1523.8825.0625.06536,500
20 mar 202426.0027.1325.6826.8726.87196,300
19 mar 202424.9426.2724.9426.0826.08178,100
18 mar 202425.5025.5724.8824.9424.94304,500
15 mar 202425.1325.7724.7725.5625.56294,700
14 mar 202425.5325.5825.0625.1625.16146,400
13 mar 202425.3625.8925.3625.5725.57126,600
12 mar 202425.3625.5524.9725.4825.48207,400
11 mar 202425.1225.3924.9625.3625.36116,600
08 mar 202425.9126.0325.1425.1725.17120,000
07 mar 202425.4825.8525.4425.6725.67106,200
06 mar 202425.1725.3924.8125.3925.39123,600
05 mar 202425.2025.5724.8525.0425.04186,100
04 mar 202425.7626.1925.4225.4325.43125,800
01 mar 202425.3025.9525.1725.7625.76131,900
29 feb 202425.6026.0125.1425.2325.23149,200
28 feb 202425.2825.9125.2325.2525.2593,000
27 feb 202425.6026.1325.4625.5525.55127,400
26 feb 202425.8126.0325.4525.5025.50189,000
23 feb 202425.4926.1525.4925.9525.95233,200
22 feb 202426.0626.1825.4725.5825.58194,700
21 feb 202425.9426.1725.8826.0826.08111,300
20 feb 202426.2526.3225.8725.9425.94176,500
16 feb 202426.8927.1926.6426.7226.7299,300
15 feb 202426.2827.2026.2027.1227.12121,400
14 feb 202426.4626.4625.8326.1526.15112,400
13 feb 202427.2327.9925.8026.0526.05222,500
12 feb 202427.1228.2927.1228.0928.09128,000
09 feb 202426.9627.2126.6427.0327.03134,900
08 feb 202426.4327.0626.2427.0027.0087,000
07 feb 202426.4926.6625.9626.5726.57111,800
06 feb 202426.1826.8526.1426.3626.36141,100
05 feb 202426.6126.6125.8026.2026.20257,600
02 feb 202426.6527.1226.5126.8126.81107,700
01 feb 202426.8427.2626.5827.0327.03134,800
31 ene 202427.1927.8026.6726.7326.73516,200
30 ene 202427.6027.8327.1227.3327.33202,800
29 ene 202427.3127.9726.5327.7027.70181,100
26 ene 202427.6627.8727.0127.3727.37184,300
25 ene 202426.5927.5226.5327.4827.48171,200
24 ene 202427.1327.4126.0626.1926.19185,800
23 ene 202427.0227.2126.5626.7226.72199,000
22 ene 202425.7526.8325.7526.8326.83119,800
19 ene 202425.5525.7725.1025.5525.55171,500
18 ene 202425.5625.6525.1425.3625.36187,200
17 ene 202425.5025.6025.0025.3825.38206,600
16 ene 202426.3326.6725.9025.9225.92207,700
12 ene 202427.8227.8226.1626.4026.40302,400
11 ene 202426.9427.4126.5727.3327.33153,200
10 ene 202426.8227.4826.6127.1427.14179,700
09 ene 202427.5527.5526.8426.9826.98191,600
08 ene 202427.7727.9527.3527.9027.90143,000
05 ene 202427.5028.0727.4827.9227.92205,600
04 ene 202427.9028.0327.6127.6327.63151,300
03 ene 202428.4428.4427.8027.8027.80138,500
02 ene 202428.6129.2928.5328.6728.67122,600
29 dic 202329.1429.3028.6628.8828.88114,800
28 dic 202329.0529.2528.7029.1229.12131,600
27 dic 202329.0229.2828.8029.1429.14100,900
26 dic 202328.7229.0528.6429.0129.01105,000
22 dic 202328.5629.0028.4628.5228.5285,300
21 dic 202329.0829.0828.2928.5128.51130,200
20 dic 202328.9029.2728.5228.5328.53245,800
19 dic 202328.6529.0228.2628.6928.69155,400
18 dic 202328.0128.3927.7428.3028.30228,600
15 dic 202327.1728.3427.0327.8927.89602,400
14 dic 202326.8427.9026.8327.0327.03519,300
13 dic 202325.5626.2825.0326.2826.28653,600
12 dic 202326.2626.2625.2325.6325.63273,200
11 dic 202326.1326.4726.0626.3926.39121,400
08 dic 202326.0526.2825.9226.0126.01161,400
07 dic 202325.8526.1025.6426.0526.05204,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...