Titan Machinery Inc. TITN
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$23,38+0,30 (+1,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,38 | +1,30 % | $22,85 | $23,44 | $22,23 | 178,30K |
| 2026-09-30 | $23,08 | -1,70 % | $23,51 | $23,69 | $22,99 | 188,10K |
| 2026-09-29 | $23,48 | +0,04 % | $23,59 | $24,49 | $23,39 | 169,40K |
| 2026-09-28 | $23,47 | -0,09 % | $23,21 | $23,78 | $23,02 | 122,70K |
| 2026-09-25 | $23,49 | +0,04 % | $23,43 | $23,82 | $23,09 | 106,60K |
| 2026-09-24 | $23,48 | -3,06 % | $24,10 | $24,13 | $23,02 | 182,90K |
| 2026-09-23 | $24,22 | +0,21 % | $24,09 | $24,45 | $23,70 | 134,60K |
| 2026-09-22 | $24,17 | +1,55 % | $23,98 | $24,53 | $23,55 | 180,80K |
| 2026-09-21 | $23,80 | +0,34 % | $23,80 | $24,34 | $23,51 | 173,70K |
| 2026-09-18 | $23,72 | -1,17 % | $23,65 | $23,85 | $23,25 | 289,60K |
| 2026-09-17 | $24,00 | +0,97 % | $24,34 | $24,56 | $23,87 | 195,30K |
| 2026-09-16 | $23,77 | -2,06 % | $24,20 | $24,40 | $23,43 | 200,00K |
| 2026-09-15 | $24,27 | +0,08 % | $24,06 | $24,59 | $23,32 | 237,80K |
| 2026-09-14 | $24,25 | +4,44 % | $23,00 | $24,29 | $22,52 | 295,40K |
| 2026-09-11 | $23,22 | -1,78 % | $24,47 | $24,47 | $23,16 | 197,50K |
| 2026-09-10 | $23,64 | -2,96 % | $24,12 | $24,24 | $23,57 | 194,00K |
| 2026-09-09 | $24,36 | -0,20 % | $24,08 | $24,63 | $23,89 | 284,10K |
| 2026-09-08 | $24,41 | -6,90 % | $26,05 | $26,44 | $24,27 | 298,10K |
| 2026-09-04 | $26,22 | +14,85 % | $22,89 | $26,90 | $22,68 | 873,10K |
| 2026-09-03 | $22,83 | -2,39 % | $23,52 | $23,59 | $22,45 | 291,00K |
| 2026-09-02 | $23,39 | +13,88 % | $20,63 | $23,60 | $20,58 | 687,40K |
| 2026-09-01 | $20,54 | -0,15 % | $20,05 | $20,78 | $19,72 | 454,50K |
| 2026-08-31 | $20,57 | +15,17 % | $19,50 | $21,12 | $19,34 | 760,60K |
| 2026-08-28 | $17,86 | -3,04 % | $18,25 | $18,68 | $17,00 | 353,00K |
| 2026-08-27 | $18,42 | -2,07 % | $17,10 | $18,87 | $16,57 | 443,20K |
| 2026-08-26 | $18,81 | -1,67 % | $19,16 | $19,49 | $18,60 | 203,50K |
| 2026-08-25 | $19,13 | +0,37 % | $19,08 | $19,49 | $18,85 | 104,40K |
| 2026-08-24 | $19,06 | -5,55 % | $20,18 | $20,48 | $19,03 | 279,40K |
| 2026-08-21 | $20,18 | +11,55 % | $18,33 | $20,21 | $18,10 | 367,00K |
| 2026-08-20 | $18,09 | +1,74 % | $17,72 | $18,11 | $17,34 | 122,90K |
| 2026-08-19 | $17,78 | +0,45 % | $17,97 | $18,58 | $17,61 | 150,50K |
| 2026-08-18 | $17,70 | -2,26 % | $17,95 | $17,98 | $17,30 | 192,30K |
| 2026-08-17 | $18,11 | -1,68 % | $18,40 | $18,51 | $18,07 | 87,70K |
| 2026-08-14 | $18,42 | +2,22 % | $18,02 | $18,61 | $17,76 | 166,00K |
| 2026-08-13 | $18,02 | -2,49 % | $18,65 | $18,88 | $17,97 | 229,90K |
| 2026-08-12 | $18,48 | -1,75 % | $19,23 | $19,23 | $18,20 | 181,10K |
| 2026-08-11 | $18,81 | +2,84 % | $18,43 | $19,18 | $18,26 | 143,70K |
| 2026-08-10 | $18,29 | -4,19 % | $19,00 | $19,00 | $18,19 | 145,50K |
| 2026-08-07 | $19,09 | -0,78 % | $19,69 | $19,88 | $19,04 | 117,60K |
| 2026-08-06 | $19,24 | -2,14 % | $19,65 | $19,80 | $19,07 | 148,20K |
| 2026-08-05 | $19,66 | +0,92 % | $19,66 | $19,94 | $19,45 | 153,40K |
| 2026-08-04 | $19,48 | +7,39 % | $18,44 | $19,75 | $18,23 | 245,00K |
| 2026-08-03 | $18,14 | +6,77 % | $17,32 | $18,21 | $17,32 | 164,60K |
| 2026-07-31 | $16,99 | -4,17 % | $17,82 | $17,88 | $16,78 | 468,30K |
| 2026-07-30 | $17,73 | -1,66 % | $18,16 | $18,30 | $17,59 | 136,00K |
| 2026-07-29 | $18,03 | -8,20 % | $19,43 | $19,43 | $17,99 | 289,00K |
| 2026-07-28 | $19,64 | -2,39 % | $20,15 | $20,44 | $19,54 | 219,40K |
| 2026-07-27 | $20,12 | +0,70 % | $20,21 | $20,36 | $19,64 | 175,30K |
| 2026-07-24 | $19,98 | +5,27 % | $19,17 | $20,02 | $18,90 | 162,90K |
| 2026-07-23 | $18,98 | -1,35 % | $19,01 | $19,46 | $18,64 | 228,50K |
| 2026-07-22 | $19,24 | -0,36 % | $19,26 | $19,56 | $19,11 | 118,10K |
| 2026-07-21 | $19,31 | +0,84 % | $19,35 | $19,86 | $19,07 | 158,60K |
| 2026-07-20 | $19,15 | +0,05 % | $19,26 | $19,28 | $18,99 | 88,70K |
| 2026-07-17 | $19,14 | +0,84 % | $18,77 | $19,48 | $18,75 | 136,00K |
| 2026-07-16 | $18,98 | -0,16 % | $18,96 | $19,49 | $18,70 | 186,10K |
| 2026-07-15 | $19,01 | 0,00 % | $19,04 | $19,51 | $18,77 | 130,70K |
| 2026-07-14 | $19,01 | +3,54 % | $18,39 | $19,04 | $18,26 | 214,20K |
| 2026-07-13 | $18,36 | +0,49 % | $18,27 | $18,61 | $18,01 | 91,60K |
| 2026-07-10 | $18,27 | +1,73 % | $17,96 | $18,55 | $17,62 | 112,60K |
| 2026-07-09 | $17,96 | +0,79 % | $17,95 | $18,18 | $17,78 | 104,50K |
| 2026-07-08 | $17,82 | +1,83 % | $17,35 | $17,98 | $17,19 | 194,40K |
| 2026-07-07 | $17,50 | -4,48 % | $18,27 | $18,28 | $17,28 | 197,50K |
| 2026-07-06 | $18,32 | -0,11 % | $18,29 | $18,78 | $17,90 | 170,00K |
| 2026-07-02 | $18,34 | -8,71 % | $20,16 | $20,31 | $18,08 | 159,40K |
| 2026-07-01 | $20,09 | -4,88 % | $21,12 | $21,12 | $19,95 | 193,10K |
| 2026-06-30 | $21,12 | +0,86 % | $21,05 | $21,28 | $20,62 | 177,80K |
| 2026-06-29 | $20,94 | +0,10 % | $21,11 | $21,18 | $20,61 | 152,90K |
| 2026-06-26 | $20,92 | -2,56 % | $21,42 | $21,50 | $20,66 | 457,10K |
| 2026-06-25 | $21,47 | +2,29 % | $20,92 | $21,76 | $20,91 | 140,50K |
| 2026-06-24 | $20,99 | +3,65 % | $20,32 | $21,10 | $20,12 | 170,60K |
| 2026-06-23 | $20,25 | -2,88 % | $20,48 | $20,81 | $20,17 | 140,30K |
| 2026-06-22 | $20,85 | +0,82 % | $20,69 | $20,91 | $20,27 | 173,30K |
| 2026-06-18 | $20,68 | +6,54 % | $19,58 | $20,94 | $19,58 | 337,70K |
| 2026-06-17 | $19,41 | -0,77 % | $19,43 | $20,05 | $19,21 | 254,30K |
| 2026-06-16 | $19,56 | -1,76 % | $20,00 | $20,18 | $19,48 | 257,40K |
| 2026-06-15 | $19,91 | -1,73 % | $20,60 | $20,84 | $19,78 | 248,80K |
| 2026-06-12 | $20,26 | +6,35 % | $19,06 | $20,26 | $18,84 | 302,50K |
| 2026-06-11 | $19,05 | -4,56 % | $20,08 | $20,66 | $18,97 | 421,40K |
| 2026-06-10 | $19,96 | -3,15 % | $20,61 | $21,17 | $19,81 | 510,60K |
| 2026-06-09 | $20,61 | -13,62 % | $21,75 | $22,40 | $19,51 | 530,20K |
| 2026-06-08 | $23,86 | +2,93 % | $23,30 | $25,00 | $23,12 | 317,30K |
| 2026-06-05 | $23,18 | -3,94 % | $23,94 | $24,36 | $23,11 | 173,00K |
| 2026-06-04 | $24,13 | +0,75 % | $24,21 | $24,60 | $24,08 | 244,30K |
| 2026-06-03 | $23,95 | +2,83 % | $23,26 | $24,17 | $23,10 | 249,70K |
| 2026-06-02 | $23,29 | +5,67 % | $21,99 | $23,47 | $21,99 | 234,40K |
| 2026-06-01 | $22,04 | +1,01 % | $21,74 | $22,16 | $21,02 | 143,00K |
| 2026-05-29 | $21,82 | +0,41 % | $21,79 | $22,22 | $21,16 | 147,10K |
| 2026-05-28 | $21,73 | +0,42 % | $21,61 | $21,93 | $21,22 | 184,40K |
| 2026-05-27 | $21,64 | +8,31 % | $19,99 | $21,83 | $19,99 | 352,20K |
| 2026-05-26 | $19,98 | +6,96 % | $18,81 | $19,99 | $18,70 | 165,20K |