Titan Machinery Inc. Common Stockのデータ

Titan Machinery Inc. Common Stockの基本情報

名前 Titan Machinery Inc. Common Stock
ティッカー TITN
国 United States
上場年 2007.0
セクター Consumer Services

Titan Machinery Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.57 24.07 24.42 24.1 158100.0 24.1
2021-02-12 24.68 24.01 24.12 24.23 127400.0 24.23
2021-02-11 24.71 23.93 24.46 24.3 121900.0 24.3
2021-02-10 24.61 24.04 24.35 24.25 175300.0 24.25
2021-02-09 24.48 24.13 24.29 24.3 206600.0 24.3
2021-02-08 24.79 23.97 23.97 24.42 335600.0 24.42
2021-02-05 24.14 23.38 23.59 23.95 198700.0 23.95
2021-02-04 23.48 22.55 22.81 23.37 207800.0 23.37
2021-02-03 22.65 21.92 22.13 22.57 169800.0 22.57
2021-02-02 22.46 21.78 22.18 22.21 174100.0 22.21
2021-02-01 22.02 20.99 21.5 21.87 188000.0 21.87
2021-01-29 21.65 20.77 21.33 21.3 292300.0 21.3
2021-01-28 21.41 20.8 20.87 21.38 166400.0 21.38
2021-01-27 21.62 20.55 21.61 20.73 281200.0 20.73
2021-01-26 22.54 21.84 22.54 22.16 250500.0 22.16
2021-01-25 22.68 21.67 22.53 22.47 207900.0 22.47
2021-01-22 22.55 21.5 22.18 22.48 110700.0 22.48
2021-01-21 22.83 22.04 22.83 22.41 232300.0 22.41
2021-01-20 23.3 22.34 23.16 22.65 158400.0 22.65
2021-01-19 23.31 22.47 22.64 23.15 276200.0 23.15
2021-01-15 22.75 21.78 22.71 22.28 249900.0 22.28
2021-01-14 23.05 21.77 21.77 23.01 844000.0 23.01
2021-01-13 22.9 21.68 22.01 21.73 141400.0 21.73
2021-01-12 22.34 20.77 21.03 22.29 175700.0 22.29
2021-01-11 21.06 20.6 20.64 20.94 74700.0 20.94
2021-01-08 21.98 20.57 21.9 21.0 141000.0 21.0
2021-01-07 22.55 21.37 22.42 21.87 231600.0 21.87
2021-01-06 22.31 19.48 20.08 22.1 706100.0 22.1
2021-01-05 20.01 18.99 18.99 19.96 230200.0 19.96
2021-01-04 19.74 18.65 19.62 18.94 289000.0 18.94
2020-12-31 19.6 19.23 19.36 19.55 88400.0 19.55
2020-12-30 19.44 18.95 18.99 19.37 90000.0 19.37
2020-12-29 19.22 18.73 19.05 18.92 161400.0 18.92
2020-12-28 19.32 19.03 19.1 19.04 101700.0 19.04
2020-12-24 19.07 18.87 18.93 18.95 37000.0 18.95
2020-12-23 18.99 18.52 18.69 18.92 86300.0 18.92
2020-12-22 18.99 18.45 18.9 18.51 89900.0 18.51
2020-12-21 19.07 18.29 18.5 18.87 181800.0 18.87
2020-12-18 19.8 19.09 19.69 19.11 276600.0 19.11
2020-12-17 19.88 19.27 19.84 19.62 237400.0 19.62
2020-12-16 20.25 19.37 20.2 19.68 124200.0 19.68
2020-12-15 20.3 19.66 20.01 20.1 247100.0 20.1
2020-12-14 19.89 19.1 19.1 19.82 276100.0 19.82
2020-12-11 19.1 18.77 18.99 18.97 155800.0 18.97
2020-12-10 19.83 18.71 19.44 19.0 133000.0 19.0
2020-12-09 20.01 19.41 19.67 19.61 137000.0 19.61
2020-12-08 19.89 19.33 19.45 19.56 176400.0 19.56
2020-12-07 19.71 19.05 19.29 19.65 217600.0 19.65
2020-12-04 19.4 18.77 18.77 19.33 125400.0 19.33
2020-12-03 19.08 18.35 18.45 18.75 324200.0 18.75
2020-12-02 18.47 17.92 18.11 18.39 332400.0 18.39
2020-12-01 18.67 18.12 18.41 18.3 276800.0 18.3
2020-11-30 19.06 18.18 18.74 18.27 355800.0 18.27
2020-11-27 18.99 18.4 18.44 18.81 156200.0 18.81
2020-11-25 19.4 18.31 19.27 18.53 393400.0 18.53
2020-11-24 19.42 18.35 19.4 19.4 479400.0 19.4
2020-11-23 19.01 18.39 18.5 18.98 427100.0 18.98
2020-11-20 18.79 18.2 18.46 18.33 222500.0 18.33
2020-11-19 18.88 18.09 18.56 18.46 378900.0 18.46
2020-11-18 19.04 17.66 17.97 18.41 845600.0 18.41
2020-11-17 17.75 16.95 17.2 17.57 185900.0 17.57
2020-11-16 17.24 16.69 16.97 17.22 213500.0 17.22
2020-11-13 16.96 16.17 16.27 16.59 136100.0 16.59
2020-11-12 16.52 15.89 16.52 16.28 152600.0 16.28
2020-11-11 16.63 16.02 16.55 16.6 193100.0 16.6
2020-11-10 16.87 15.44 15.48 16.51 227500.0 16.51
2020-11-09 16.21 15.36 15.96 15.37 212900.0 15.37
2020-11-06 15.74 15.3 15.74 15.47 111000.0 15.47
2020-11-05 15.77 15.1 15.21 15.59 121300.0 15.59
2020-11-04 15.82 15.1 15.54 15.24 90800.0 15.24
2020-11-03 15.86 15.46 15.5 15.73 136800.0 15.73
2020-11-02 15.49 15.02 15.11 15.46 142800.0 15.46
2020-10-30 15.56 14.82 15.25 14.99 168400.0 14.99
2020-10-29 15.75 15.19 15.61 15.25 109600.0 15.25
2020-10-28 15.84 14.98 15.3 15.63 158400.0 15.63
2020-10-27 16.23 15.69 15.98 15.7 239800.0 15.7
2020-10-26 16.07 15.63 16.02 16.0 232000.0 16.0
2020-10-23 16.21 15.57 16.0 16.07 361100.0 16.07
2020-10-22 16.17 15.83 15.83 15.93 362000.0 15.93
2020-10-21 16.73 15.63 16.11 15.75 575100.0 15.75
2020-10-20 15.4 14.74 15.02 15.12 143600.0 15.12
2020-10-19 15.35 14.82 15.03 14.85 70600.0 14.85
2020-10-16 15.14 14.72 15.0 14.97 85200.0 14.97
2020-10-15 15.06 14.13 14.25 15.03 135800.0 15.03
2020-10-14 15.16 14.45 15.16 14.64 142400.0 14.64
2020-10-13 15.24 14.8 15.02 14.97 123700.0 14.97
2020-10-12 15.44 14.98 15.21 15.22 131500.0 15.22
2020-10-09 15.36 14.97 15.36 15.22 104700.0 15.22
2020-10-08 15.33 14.86 15.26 15.24 85300.0 15.24
2020-10-07 15.32 14.44 14.75 15.08 178000.0 15.08
2020-10-06 15.38 14.5 15.0 14.57 263000.0 14.57
2020-10-05 15.04 14.44 14.52 14.95 284900.0 14.95
2020-10-02 14.39 13.12 13.26 14.31 264000.0 14.31
2020-10-01 13.79 13.04 13.24 13.68 333900.0 13.68
2020-09-30 13.46 12.94 12.94 13.23 149600.0 13.23
2020-09-29 13.17 12.75 13.17 12.9 140400.0 12.9
2020-09-28 13.28 12.8 12.8 13.09 88000.0 13.09
2020-09-25 13.01 12.6 12.86 12.66 78300.0 12.66
2020-09-24 13.14 12.5 12.57 12.96 109000.0 12.96
2020-09-23 13.16 12.58 13.02 12.64 95800.0 12.64
2020-09-22 13.11 12.61 12.98 13.0 100700.0 13.0
2020-09-21 13.88 12.68 13.88 12.91 172500.0 12.91
2020-09-18 14.15 13.59 14.0 13.87 252600.0 13.87
2020-09-17 14.11 13.29 13.71 14.0 316500.0 14.0
2020-09-16 13.48 13.0 13.11 13.22 159500.0 13.22
2020-09-15 13.77 12.98 13.69 13.05 174500.0 13.05
2020-09-14 13.5 12.85 12.98 13.45 331100.0 13.45
2020-09-11 12.86 12.5 12.73 12.74 122000.0 12.74
2020-09-10 13.22 12.7 13.15 12.83 66100.0 12.83
2020-09-09 13.46 13.01 13.42 13.12 57200.0 13.12
2020-09-08 13.59 13.26 13.59 13.26 168900.0 13.26
2020-09-04 14.01 13.54 13.95 13.64 136900.0 13.64
2020-09-03 13.95 13.54 13.92 13.73 220000.0 13.73
2020-09-02 14.23 13.72 14.01 13.89 112200.0 13.89
2020-09-01 14.14 13.39 13.42 14.09 244700.0 14.09
2020-08-31 13.68 13.22 13.48 13.5 144000.0 13.5
2020-08-28 13.99 13.35 13.9 13.45 173400.0 13.45
2020-08-27 14.24 12.77 14.1 13.66 411800.0 13.66
2020-08-26 12.41 12.1 12.17 12.34 105700.0 12.34
2020-08-25 12.38 12.17 12.3 12.19 90400.0 12.19
2020-08-24 12.45 12.03 12.44 12.19 53000.0 12.19
2020-08-21 12.47 11.75 11.85 12.33 262500.0 12.33
2020-08-20 12.08 11.77 12.08 11.8 50400.0 11.8
2020-08-19 12.39 12.11 12.32 12.2 78300.0 12.2
2020-08-18 12.4 12.03 12.4 12.32 92800.0 12.32
2020-08-17 12.55 12.33 12.55 12.44 51500.0 12.44
2020-08-14 12.64 11.98 12.03 12.6 92600.0 12.6
2020-08-13 12.35 12.06 12.2 12.1 39200.0 12.1
2020-08-12 12.45 12.02 12.45 12.27 58000.0 12.27
2020-08-11 12.69 12.22 12.43 12.27 133400.0 12.27
2020-08-10 12.41 11.64 11.64 12.3 139200.0 12.3
2020-08-07 11.62 11.08 11.2 11.6 70000.0 11.6
2020-08-06 11.49 11.08 11.49 11.22 53300.0 11.22
2020-08-05 11.55 11.35 11.5 11.47 68800.0 11.47
2020-08-04 11.51 10.99 11.05 11.4 83800.0 11.4
2020-08-03 11.16 10.76 10.96 11.05 70800.0 11.05
2020-07-31 11.31 10.44 11.27 10.87 129800.0 10.87
2020-07-30 11.37 11.04 11.27 11.32 128700.0 11.32
2020-07-29 11.49 11.22 11.22 11.48 55900.0 11.48
2020-07-28 11.48 10.96 11.22 11.26 96900.0 11.26
2020-07-27 11.43 10.96 11.07 11.39 191300.0 11.39
2020-07-24 11.47 11.03 11.44 11.06 63600.0 11.06
2020-07-23 11.79 11.18 11.2 11.45 94400.0 11.45
2020-07-22 11.61 11.01 11.4 11.18 79100.0 11.18
2020-07-21 11.62 11.15 11.18 11.49 111300.0 11.49
2020-07-20 11.37 10.91 11.32 11.01 104200.0 11.01
2020-07-17 11.53 11.21 11.25 11.3 118300.0 11.3
2020-07-16 11.69 11.12 11.6 11.27 75500.0 11.27
2020-07-15 11.79 11.17 11.17 11.65 157300.0 11.65
2020-07-14 11.09 10.64 10.79 11.01 171100.0 11.01
2020-07-13 11.03 10.6 10.8 10.77 84700.0 10.77
2020-07-10 10.66 10.32 10.56 10.64 60400.0 10.64
2020-07-09 10.67 10.1 10.45 10.53 136500.0 10.53
2020-07-08 10.74 10.39 10.58 10.48 74100.0 10.48
2020-07-07 10.82 10.51 10.73 10.6 73600.0 10.6
2020-07-06 11.24 10.71 10.72 10.88 88000.0 10.88
2020-07-02 11.0 10.41 10.74 10.47 65400.0 10.47
2020-07-01 11.09 10.46 10.92 10.51 111100.0 10.51
2020-06-30 11.22 10.37 10.57 10.86 252900.0 10.86
2020-06-29 10.69 10.13 10.29 10.61 129600.0 10.61
2020-06-26 10.12 9.8 9.97 10.09 290600.0 10.09
2020-06-25 10.25 9.81 10.01 10.08 76700.0 10.08
2020-06-24 10.27 9.8 10.03 10.04 132000.0 10.04
2020-06-23 10.41 10.16 10.3 10.21 120100.0 10.21
2020-06-22 10.3 9.86 10.0 10.16 117300.0 10.16
2020-06-19 10.68 9.98 10.5 10.06 155900.0 10.06
2020-06-18 10.64 10.11 10.11 10.27 152200.0 10.27
2020-06-17 11.36 10.15 11.36 10.25 123400.0 10.25
2020-06-16 11.43 10.64 11.08 11.2 182200.0 11.2
2020-06-15 10.65 9.45 10.0 10.57 292900.0 10.57
2020-06-12 10.77 10.01 10.65 10.36 107000.0 10.36
2020-06-11 10.93 10.13 10.93 10.17 105000.0 10.17
2020-06-10 11.54 10.82 11.17 11.25 93300.0 11.25
2020-06-09 11.4 10.82 11.17 11.26 91800.0 11.26
2020-06-08 11.76 11.28 11.39 11.47 98800.0 11.47
2020-06-05 11.27 10.72 10.81 11.14 198600.0 11.14
2020-06-04 10.55 10.05 10.29 10.38 164900.0 10.38
2020-06-03 10.76 10.3 10.5 10.35 178500.0 10.35
2020-06-02 10.84 10.23 10.34 10.42 124900.0 10.42
2020-06-01 10.8 10.21 10.61 10.33 141600.0 10.33
2020-05-29 11.32 10.17 10.84 10.47 550600.0 10.47
2020-05-28 12.1 10.81 12.1 10.87 461200.0 10.87
2020-05-27 10.81 9.73 9.81 10.76 183300.0 10.76
2020-05-26 9.81 9.52 9.6 9.79 197200.0 9.79
2020-05-22 9.24 8.78 8.99 9.17 109600.0 9.17
2020-05-21 9.13 8.71 8.84 8.92 105100.0 8.92
2020-05-20 9.17 8.74 8.9 8.8 105800.0 8.8
2020-05-19 9.56 8.79 9.46 8.79 89300.0 8.79
2020-05-18 9.65 9.06 9.06 9.56 125000.0 9.56
2020-05-15 8.72 8.18 8.35 8.62 75300.0 8.62
2020-05-14 8.5 8.04 8.32 8.37 101400.0 8.37
2020-05-13 8.99 8.4 8.99 8.55 239100.0 8.55
2020-05-12 9.36 9.02 9.36 9.02 92500.0 9.02
2020-05-11 9.46 8.83 9.17 9.35 104900.0 9.35
2020-05-08 9.44 8.95 8.95 9.25 122000.0 9.25
2020-05-07 9.14 8.64 9.04 8.72 80600.0 8.72
2020-05-06 9.27 8.63 9.06 8.81 101500.0 8.81
2020-05-05 9.24 8.66 8.66 9.09 182800.0 9.09
2020-05-04 8.77 8.31 8.77 8.54 65400.0 8.54
2020-05-01 9.24 8.53 9.06 8.83 137300.0 8.83
2020-04-30 9.74 9.12 9.74 9.4 152500.0 9.4
2020-04-29 10.13 9.46 9.77 9.98 181300.0 9.98
2020-04-28 9.51 9.06 9.27 9.4 136200.0 9.4
2020-04-27 9.15 8.8 8.91 9.08 74000.0 9.08
2020-04-24 8.96 8.35 8.42 8.9 123100.0 8.9
2020-04-23 8.69 8.15 8.36 8.41 214400.0 8.41
2020-04-22 8.6 7.91 8.6 8.33 193300.0 8.33
2020-04-21 8.73 8.21 8.57 8.36 195400.0 8.36
2020-04-20 9.02 8.75 8.89 8.87 140700.0 8.87
2020-04-17 9.27 8.78 8.82 8.98 178300.0 8.98
2020-04-16 8.62 8.27 8.47 8.53 190700.0 8.53
2020-04-15 8.61 8.16 8.61 8.44 184600.0 8.44
2020-04-14 9.64 8.75 9.54 8.87 230100.0 8.87
2020-04-13 9.47 9.02 9.29 9.19 123200.0 9.19
2020-04-09 9.95 9.37 9.78 9.47 203300.0 9.47
2020-04-08 9.69 8.84 9.0 9.43 199500.0 9.43
2020-04-07 10.04 8.69 9.57 8.84 216200.0 8.84
2020-04-06 9.33 8.19 8.39 9.2 379400.0 9.2
2020-04-03 8.53 7.97 8.34 8.13 205600.0 8.13
2020-04-02 8.53 7.96 8.21 8.38 194500.0 8.38
2020-04-01 8.52 7.99 8.22 8.32 306800.0 8.32
2020-03-31 8.91 8.24 8.88 8.69 276200.0 8.69
2020-03-30 9.06 8.48 9.03 9.0 272500.0 9.0
2020-03-27 9.8 8.76 9.0 9.06 274600.0 9.06
2020-03-26 9.72 7.77 8.95 9.26 325400.0 9.26
2020-03-25 8.09 7.13 7.81 7.76 291600.0 7.76
2020-03-24 8.35 7.34 8.12 7.69 192300.0 7.69
2020-03-23 8.43 7.43 8.3 7.96 150000.0 7.96
2020-03-20 8.64 7.66 7.68 8.16 257400.0 8.16
2020-03-19 8.13 6.98 6.98 7.66 234800.0 7.66
2020-03-18 8.45 6.97 8.45 7.14 123600.0 7.14
2020-03-17 9.29 8.17 8.17 8.93 219600.0 8.93
2020-03-16 11.07 6.96 11.07 8.18 139900.0 8.18
2020-03-13 8.7 7.15 7.7 8.65 226100.0 8.65
2020-03-12 8.07 7.24 7.92 7.32 137300.0 7.32
2020-03-11 8.67 8.2 8.61 8.39 128000.0 8.39
2020-03-10 9.72 8.52 9.5 8.82 202100.0 8.82
2020-03-09 9.89 9.16 9.7 9.23 141200.0 9.23
2020-03-06 10.37 9.88 10.06 10.28 120400.0 10.28
2020-03-05 10.47 10.0 10.0 10.43 136300.0 10.43
2020-03-04 10.43 9.87 10.14 10.32 207100.0 10.32
2020-03-03 10.39 9.86 10.24 10.0 169100.0 10.0
2020-03-02 10.41 9.84 10.2 10.19 280900.0 10.19
2020-02-28 10.2 9.97 10.0 10.11 192000.0 10.11
2020-02-27 10.8 10.34 10.75 10.4 122400.0 10.4
2020-02-26 11.36 10.97 11.33 10.99 118000.0 10.99
2020-02-25 11.46 11.12 11.41 11.24 396500.0 11.24
2020-02-24 11.8 11.32 11.7 11.43 105600.0 11.43
2020-02-21 12.17 11.72 11.94 12.07 184100.0 12.07
2020-02-20 11.98 11.67 11.77 11.91 54200.0 11.91
2020-02-19 12.26 11.82 12.18 11.87 83700.0 11.87
2020-02-18 12.14 11.8 11.95 12.11 139600.0 12.11