Singapore markets close in 1 hour 40 minutes
Straits Times Index
3,302.23 -0.96 (-0.03%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,478.35 -99.95 (-0.54%) FTSE 100
8,298.19 +84.70 (+1.03%) Bitcoin USD
63,660.57 -547.38 (-0.85%) CMC Crypto 200
1,367.85 +2.72 (+0.20%)
Titan Machinery Inc. (TITN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 23.00 | 23.37 | 22.95 | 23.32 | 23.32 | 100,500 |
| 03 May 2024 | 22.80 | 23.13 | 22.46 | 22.82 | 22.82 | 116,600 |
| 02 May 2024 | 22.05 | 22.58 | 21.84 | 22.42 | 22.42 | 136,700 |
| 01 May 2024 | 22.25 | 22.28 | 21.81 | 21.81 | 21.81 | 140,800 |
| 30 Apr 2024 | 22.60 | 22.60 | 22.21 | 22.26 | 22.26 | 167,200 |
| 29 Apr 2024 | 22.69 | 23.04 | 22.63 | 22.63 | 22.63 | 114,600 |
| 26 Apr 2024 | 22.65 | 22.90 | 22.64 | 22.70 | 22.70 | 78,300 |
| 25 Apr 2024 | 22.42 | 22.62 | 22.05 | 22.61 | 22.61 | 147,000 |
| 24 Apr 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 22.66 | 246,800 |
| 23 Apr 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 23.13 | 134,900 |
| 22 Apr 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 23.01 | 197,200 |
| 19 Apr 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 23.24 | 132,900 |
| 18 Apr 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 22.86 | 133,100 |
| 17 Apr 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 22.79 | 139,700 |
| 16 Apr 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 23.07 | 205,300 |
| 15 Apr 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 23.26 | 164,700 |
| 12 Apr 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 23.39 | 177,500 |
| 11 Apr 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 23.88 | 221,300 |
| 10 Apr 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 23.31 | 235,600 |
| 09 Apr 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 24.31 | 130,600 |
| 08 Apr 2024 | 23.74 | 23.99 | 23.63 | 23.81 | 23.81 | 81,500 |
| 05 Apr 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 23.61 | 143,900 |
| 04 Apr 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 23.65 | 191,800 |
| 03 Apr 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 23.52 | 210,200 |
| 02 Apr 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 23.60 | 143,400 |
| 01 Apr 2024 | 24.80 | 24.87 | 23.90 | 24.00 | 24.00 | 169,600 |
| 28 Mar 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 24.81 | 192,700 |
| 27 Mar 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 24.22 | 158,600 |
| 26 Mar 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 23.40 | 226,100 |
| 25 Mar 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 23.38 | 241,700 |
| 22 Mar 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 23.55 | 506,900 |
| 21 Mar 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 25.06 | 536,500 |
| 20 Mar 2024 | 26.00 | 27.13 | 25.68 | 26.87 | 26.87 | 196,300 |
| 19 Mar 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 26.08 | 178,100 |
| 18 Mar 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 24.94 | 304,500 |
| 15 Mar 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 25.56 | 294,700 |
| 14 Mar 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 25.16 | 146,400 |
| 13 Mar 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 25.57 | 126,600 |
| 12 Mar 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 25.48 | 207,400 |
| 11 Mar 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 25.36 | 116,600 |
| 08 Mar 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 25.17 | 120,000 |
| 07 Mar 2024 | 25.48 | 25.85 | 25.44 | 25.67 | 25.67 | 106,200 |
| 06 Mar 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 25.39 | 123,600 |
| 05 Mar 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 25.04 | 186,100 |
| 04 Mar 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 25.43 | 125,800 |
| 01 Mar 2024 | 25.30 | 25.95 | 25.17 | 25.76 | 25.76 | 131,900 |
| 29 Feb 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 25.23 | 149,200 |
| 28 Feb 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 25.25 | 93,000 |
| 27 Feb 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 25.55 | 127,400 |
| 26 Feb 2024 | 25.81 | 26.03 | 25.45 | 25.50 | 25.50 | 189,000 |
| 23 Feb 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 25.95 | 233,200 |
| 22 Feb 2024 | 26.06 | 26.18 | 25.47 | 25.58 | 25.58 | 194,700 |
| 21 Feb 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 26.08 | 111,300 |
| 20 Feb 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 25.94 | 176,500 |
| 16 Feb 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 26.72 | 99,300 |
| 15 Feb 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 27.12 | 121,400 |
| 14 Feb 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 26.15 | 112,400 |
| 13 Feb 2024 | 27.23 | 27.99 | 25.80 | 26.05 | 26.05 | 222,500 |
| 12 Feb 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 28.09 | 128,000 |
| 09 Feb 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 27.03 | 134,900 |
| 08 Feb 2024 | 26.43 | 27.06 | 26.24 | 27.00 | 27.00 | 87,000 |
| 07 Feb 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 26.57 | 111,800 |
| 06 Feb 2024 | 26.18 | 26.85 | 26.14 | 26.36 | 26.36 | 141,100 |
| 05 Feb 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 26.20 | 257,600 |
| 02 Feb 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 26.81 | 107,700 |
| 01 Feb 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 27.03 | 134,800 |
| 31 Jan 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 26.73 | 516,200 |
| 30 Jan 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 27.33 | 202,800 |
| 29 Jan 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 27.70 | 181,100 |
| 26 Jan 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 27.37 | 184,300 |
| 25 Jan 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 27.48 | 171,200 |
| 24 Jan 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 26.19 | 185,800 |
| 23 Jan 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 26.72 | 199,000 |
| 22 Jan 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 26.83 | 119,800 |
| 19 Jan 2024 | 25.55 | 25.77 | 25.10 | 25.55 | 25.55 | 171,500 |
| 18 Jan 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 25.36 | 187,200 |
| 17 Jan 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 25.38 | 206,600 |
| 16 Jan 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 25.92 | 207,700 |
| 12 Jan 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 26.40 | 302,400 |
| 11 Jan 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 27.33 | 153,200 |
| 10 Jan 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 27.14 | 179,700 |
| 09 Jan 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 26.98 | 191,600 |
| 08 Jan 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 27.90 | 143,000 |
| 05 Jan 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 27.92 | 205,600 |
| 04 Jan 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 27.63 | 151,300 |
| 03 Jan 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 27.80 | 138,500 |
| 02 Jan 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 28.67 | 122,600 |
| 29 Dec 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 28.88 | 114,800 |
| 28 Dec 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 29.12 | 131,600 |
| 27 Dec 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 29.14 | 100,900 |
| 26 Dec 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 29.01 | 105,000 |
| 22 Dec 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 28.52 | 85,300 |
| 21 Dec 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 28.51 | 130,200 |
| 20 Dec 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 28.53 | 245,800 |
| 19 Dec 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 28.69 | 155,400 |
| 18 Dec 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 28.30 | 228,600 |
| 15 Dec 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 27.89 | 602,400 |
| 14 Dec 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 27.03 | 519,300 |
| 13 Dec 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 26.28 | 653,600 |
| 12 Dec 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 25.63 | 273,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.