NasdaqGS - Delayed Quote • USD
Titan Machinery Inc. (TITN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.65 | 22.90 | 22.64 | 22.70 | 22.70 | 78,300 |
Apr 25, 2024 | 22.42 | 22.62 | 22.05 | 22.61 | 22.61 | 147,000 |
Apr 24, 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 22.66 | 246,800 |
Apr 23, 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 23.13 | 134,900 |
Apr 22, 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 23.01 | 197,200 |
Apr 19, 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 23.24 | 132,900 |
Apr 18, 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 22.86 | 133,100 |
Apr 17, 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 22.79 | 139,700 |
Apr 16, 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 23.07 | 205,300 |
Apr 15, 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 23.26 | 164,700 |
Apr 12, 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 23.39 | 177,500 |
Apr 11, 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 23.88 | 221,300 |
Apr 10, 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 23.31 | 235,600 |
Apr 9, 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 24.31 | 130,600 |
Apr 8, 2024 | 23.74 | 23.99 | 23.63 | 23.81 | 23.81 | 81,500 |
Apr 5, 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 23.61 | 143,900 |
Apr 4, 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 23.65 | 191,800 |
Apr 3, 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 23.52 | 210,200 |
Apr 2, 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 23.60 | 143,400 |
Apr 1, 2024 | 24.80 | 24.87 | 23.90 | 24.00 | 24.00 | 169,600 |
Mar 28, 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 24.81 | 192,700 |
Mar 27, 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 24.22 | 158,600 |
Mar 26, 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 23.40 | 226,100 |
Mar 25, 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 23.38 | 241,700 |
Mar 22, 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 23.55 | 506,900 |
Mar 21, 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 25.06 | 536,500 |
Mar 20, 2024 | 26.00 | 27.13 | 25.68 | 26.87 | 26.87 | 196,300 |
Mar 19, 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 26.08 | 178,100 |
Mar 18, 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 24.94 | 304,500 |
Mar 15, 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 25.56 | 294,700 |
Mar 14, 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 25.16 | 146,400 |
Mar 13, 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 25.57 | 126,600 |
Mar 12, 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 25.48 | 207,400 |
Mar 11, 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 25.36 | 116,600 |
Mar 8, 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 25.17 | 120,000 |
Mar 7, 2024 | 25.48 | 25.85 | 25.44 | 25.67 | 25.67 | 106,200 |
Mar 6, 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 25.39 | 123,600 |
Mar 5, 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 25.04 | 186,100 |
Mar 4, 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 25.43 | 125,800 |
Mar 1, 2024 | 25.30 | 25.95 | 25.17 | 25.76 | 25.76 | 131,900 |
Feb 29, 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 25.23 | 149,200 |
Feb 28, 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 25.25 | 93,000 |
Feb 27, 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 25.55 | 127,400 |
Feb 26, 2024 | 25.81 | 26.03 | 25.45 | 25.50 | 25.50 | 189,000 |
Feb 23, 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 25.95 | 233,200 |
Feb 22, 2024 | 26.06 | 26.18 | 25.47 | 25.58 | 25.58 | 194,700 |
Feb 21, 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 26.08 | 111,300 |
Feb 20, 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 25.94 | 176,500 |
Feb 16, 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 26.72 | 99,300 |
Feb 15, 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 27.12 | 121,400 |
Feb 14, 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 26.15 | 112,400 |
Feb 13, 2024 | 27.23 | 27.99 | 25.80 | 26.05 | 26.05 | 222,500 |
Feb 12, 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 28.09 | 128,000 |
Feb 9, 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 27.03 | 134,900 |
Feb 8, 2024 | 26.43 | 27.06 | 26.24 | 27.00 | 27.00 | 87,000 |
Feb 7, 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 26.57 | 111,800 |
Feb 6, 2024 | 26.18 | 26.85 | 26.14 | 26.36 | 26.36 | 141,100 |
Feb 5, 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 26.20 | 257,600 |
Feb 2, 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 26.81 | 107,700 |
Feb 1, 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 27.03 | 134,800 |
Jan 31, 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 26.73 | 516,200 |
Jan 30, 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 27.33 | 202,800 |
Jan 29, 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 27.70 | 181,100 |
Jan 26, 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 27.37 | 184,300 |
Jan 25, 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 27.48 | 171,200 |
Jan 24, 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 26.19 | 185,800 |
Jan 23, 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 26.72 | 199,000 |
Jan 22, 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 26.83 | 119,800 |
Jan 19, 2024 | 25.55 | 25.77 | 25.10 | 25.55 | 25.55 | 171,500 |
Jan 18, 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 25.36 | 187,200 |
Jan 17, 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 25.38 | 206,600 |
Jan 16, 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 25.92 | 207,700 |
Jan 12, 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 26.40 | 302,400 |
Jan 11, 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 27.33 | 153,200 |
Jan 10, 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 27.14 | 179,700 |
Jan 9, 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 26.98 | 191,600 |
Jan 8, 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 27.90 | 143,000 |
Jan 5, 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 27.92 | 205,600 |
Jan 4, 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 27.63 | 151,300 |
Jan 3, 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 27.80 | 138,500 |
Jan 2, 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 28.67 | 122,600 |
Dec 29, 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 28.88 | 114,800 |
Dec 28, 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 29.12 | 131,600 |
Dec 27, 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 29.14 | 100,900 |
Dec 26, 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 29.01 | 105,000 |
Dec 22, 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 28.52 | 85,300 |
Dec 21, 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 28.51 | 130,200 |
Dec 20, 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 28.53 | 245,800 |
Dec 19, 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 28.69 | 155,400 |
Dec 18, 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 28.30 | 228,600 |
Dec 15, 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 27.89 | 602,400 |
Dec 14, 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 27.03 | 519,300 |
Dec 13, 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 26.28 | 653,600 |
Dec 12, 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 25.63 | 273,200 |
Dec 11, 2023 | 26.13 | 26.47 | 26.06 | 26.39 | 26.39 | 121,400 |
Dec 8, 2023 | 26.05 | 26.28 | 25.92 | 26.01 | 26.01 | 161,400 |
Dec 7, 2023 | 25.85 | 26.10 | 25.64 | 26.05 | 26.05 | 204,100 |
Dec 6, 2023 | 25.15 | 26.13 | 25.15 | 25.75 | 25.75 | 207,900 |
Dec 5, 2023 | 25.50 | 25.62 | 24.63 | 24.95 | 24.95 | 433,100 |
Dec 4, 2023 | 24.67 | 25.66 | 24.01 | 25.66 | 25.66 | 378,600 |
Dec 1, 2023 | 23.05 | 24.73 | 23.02 | 24.63 | 24.63 | 382,900 |
Nov 30, 2023 | 22.69 | 24.71 | 21.44 | 22.86 | 22.86 | 961,100 |
Nov 29, 2023 | 25.69 | 26.19 | 25.19 | 25.48 | 25.48 | 355,300 |
Nov 28, 2023 | 25.93 | 26.64 | 24.99 | 25.12 | 25.12 | 338,100 |
Nov 27, 2023 | 26.84 | 26.84 | 26.03 | 26.03 | 26.03 | 153,600 |
Nov 24, 2023 | 26.63 | 27.15 | 26.52 | 26.85 | 26.85 | 37,200 |
Nov 22, 2023 | 26.53 | 26.87 | 26.10 | 26.60 | 26.60 | 156,800 |
Nov 21, 2023 | 27.09 | 27.12 | 26.46 | 26.54 | 26.54 | 116,100 |
Nov 20, 2023 | 26.40 | 27.59 | 26.11 | 27.28 | 27.28 | 308,100 |
Nov 17, 2023 | 26.43 | 26.59 | 26.10 | 26.20 | 26.20 | 198,100 |
Nov 16, 2023 | 26.42 | 26.50 | 25.97 | 26.12 | 26.12 | 244,300 |
Nov 15, 2023 | 26.46 | 26.74 | 26.00 | 26.42 | 26.42 | 197,800 |
Nov 14, 2023 | 26.00 | 26.55 | 25.85 | 26.43 | 26.43 | 145,800 |
Nov 13, 2023 | 25.03 | 25.47 | 24.82 | 25.36 | 25.36 | 115,300 |
Nov 10, 2023 | 24.30 | 25.30 | 24.23 | 25.24 | 25.24 | 110,600 |
Nov 9, 2023 | 24.59 | 24.59 | 24.04 | 24.26 | 24.26 | 169,100 |
Nov 8, 2023 | 24.84 | 24.93 | 24.30 | 24.55 | 24.55 | 86,500 |
Nov 7, 2023 | 25.34 | 25.47 | 24.78 | 24.79 | 24.79 | 127,500 |
Nov 6, 2023 | 26.21 | 26.21 | 25.49 | 25.61 | 25.61 | 123,800 |
Nov 3, 2023 | 26.18 | 26.74 | 26.04 | 26.08 | 26.08 | 182,000 |
Nov 2, 2023 | 25.16 | 25.89 | 24.59 | 25.86 | 25.86 | 128,100 |
Nov 1, 2023 | 24.85 | 24.94 | 24.41 | 24.92 | 24.92 | 136,000 |
Oct 31, 2023 | 24.29 | 24.91 | 24.29 | 24.84 | 24.84 | 188,700 |
Oct 30, 2023 | 23.91 | 24.42 | 23.60 | 24.40 | 24.40 | 203,600 |
Oct 27, 2023 | 23.74 | 24.45 | 23.39 | 23.64 | 23.64 | 219,300 |
Oct 26, 2023 | 23.58 | 24.15 | 23.44 | 23.74 | 23.74 | 190,700 |
Oct 25, 2023 | 23.14 | 23.70 | 23.04 | 23.51 | 23.51 | 166,600 |
Oct 24, 2023 | 24.28 | 24.50 | 23.07 | 23.35 | 23.35 | 164,900 |
Oct 23, 2023 | 24.81 | 25.00 | 24.15 | 24.20 | 24.20 | 187,700 |
Oct 20, 2023 | 25.11 | 25.11 | 24.48 | 24.80 | 24.80 | 170,800 |
Oct 19, 2023 | 25.71 | 25.71 | 24.98 | 25.12 | 25.12 | 169,400 |
Oct 18, 2023 | 26.70 | 26.70 | 24.99 | 25.62 | 25.62 | 243,300 |
Oct 17, 2023 | 25.42 | 26.80 | 25.42 | 26.75 | 26.75 | 204,500 |
Oct 16, 2023 | 25.94 | 26.29 | 25.41 | 25.58 | 25.58 | 419,100 |
Oct 13, 2023 | 25.38 | 25.94 | 25.18 | 25.61 | 25.61 | 188,200 |
Oct 12, 2023 | 25.69 | 25.77 | 24.72 | 25.28 | 25.28 | 164,100 |
Oct 11, 2023 | 26.26 | 26.26 | 25.45 | 25.69 | 25.69 | 127,300 |
Oct 10, 2023 | 25.31 | 26.38 | 25.31 | 25.92 | 25.92 | 95,900 |
Oct 9, 2023 | 24.93 | 25.49 | 24.60 | 25.32 | 25.32 | 127,500 |
Oct 6, 2023 | 24.66 | 25.38 | 24.50 | 24.96 | 24.96 | 108,300 |
Oct 5, 2023 | 25.02 | 25.66 | 24.74 | 24.75 | 24.75 | 136,400 |
Oct 4, 2023 | 24.87 | 25.27 | 24.48 | 24.96 | 24.96 | 164,200 |
Oct 3, 2023 | 25.83 | 26.20 | 24.70 | 24.87 | 24.87 | 193,500 |
Oct 2, 2023 | 26.55 | 26.77 | 25.97 | 26.00 | 26.00 | 173,200 |
Sep 29, 2023 | 26.94 | 27.33 | 26.55 | 26.58 | 26.58 | 156,800 |
Sep 28, 2023 | 26.44 | 26.89 | 26.14 | 26.74 | 26.74 | 143,700 |
Sep 27, 2023 | 26.48 | 27.03 | 26.31 | 26.33 | 26.33 | 178,000 |
Sep 26, 2023 | 26.20 | 26.50 | 26.11 | 26.23 | 26.23 | 173,500 |
Sep 25, 2023 | 26.47 | 27.13 | 26.20 | 26.28 | 26.28 | 127,300 |
Sep 22, 2023 | 26.95 | 27.00 | 26.27 | 26.52 | 26.52 | 157,700 |
Sep 21, 2023 | 26.66 | 27.04 | 26.21 | 26.93 | 26.93 | 142,800 |
Sep 20, 2023 | 27.00 | 27.25 | 26.53 | 26.77 | 26.77 | 233,700 |
Sep 19, 2023 | 27.30 | 27.30 | 26.80 | 26.84 | 26.84 | 204,800 |
Sep 18, 2023 | 27.57 | 28.17 | 27.22 | 27.24 | 27.24 | 192,300 |
Sep 15, 2023 | 28.64 | 28.64 | 27.45 | 27.48 | 27.48 | 390,200 |
Sep 14, 2023 | 28.49 | 28.73 | 28.14 | 28.59 | 28.59 | 132,500 |
Sep 13, 2023 | 29.10 | 29.19 | 28.18 | 28.27 | 28.27 | 125,300 |
Sep 12, 2023 | 28.32 | 29.29 | 28.32 | 29.14 | 29.14 | 151,000 |
Sep 11, 2023 | 28.40 | 29.03 | 28.21 | 28.45 | 28.45 | 155,900 |
Sep 8, 2023 | 28.67 | 28.80 | 27.76 | 28.08 | 28.08 | 169,000 |
Sep 7, 2023 | 28.96 | 29.15 | 28.60 | 28.67 | 28.67 | 184,500 |
Sep 6, 2023 | 28.79 | 29.33 | 28.35 | 29.01 | 29.01 | 260,600 |
Sep 5, 2023 | 29.55 | 29.55 | 28.54 | 28.80 | 28.80 | 299,000 |
Sep 1, 2023 | 31.45 | 31.55 | 29.10 | 29.61 | 29.61 | 429,200 |
Aug 31, 2023 | 31.88 | 34.99 | 31.00 | 31.02 | 31.02 | 832,600 |
Aug 30, 2023 | 28.84 | 29.12 | 28.41 | 29.08 | 29.08 | 337,000 |
Aug 29, 2023 | 28.78 | 28.98 | 28.36 | 28.70 | 28.70 | 191,200 |
Aug 28, 2023 | 28.30 | 29.04 | 28.30 | 28.81 | 28.81 | 111,500 |
Aug 25, 2023 | 28.74 | 28.99 | 28.09 | 28.29 | 28.29 | 87,100 |
Aug 24, 2023 | 28.24 | 28.84 | 28.24 | 28.56 | 28.56 | 92,800 |
Aug 23, 2023 | 28.42 | 28.66 | 28.22 | 28.46 | 28.46 | 142,900 |
Aug 22, 2023 | 28.69 | 29.16 | 28.19 | 28.48 | 28.48 | 80,600 |
Aug 21, 2023 | 29.26 | 29.43 | 28.43 | 28.62 | 28.62 | 105,100 |
Aug 18, 2023 | 28.56 | 29.20 | 28.55 | 29.17 | 29.17 | 193,600 |
Aug 17, 2023 | 28.76 | 29.06 | 28.74 | 28.83 | 28.83 | 120,700 |
Aug 16, 2023 | 29.02 | 29.30 | 28.58 | 28.59 | 28.59 | 100,800 |
Aug 15, 2023 | 29.33 | 29.33 | 28.82 | 29.00 | 29.00 | 146,000 |
Aug 14, 2023 | 29.80 | 29.97 | 29.41 | 29.48 | 29.48 | 117,300 |
Aug 11, 2023 | 30.16 | 30.39 | 29.47 | 29.90 | 29.90 | 265,600 |
Aug 10, 2023 | 30.30 | 30.57 | 29.86 | 30.24 | 30.24 | 177,000 |
Aug 9, 2023 | 31.00 | 31.18 | 29.79 | 30.20 | 30.20 | 158,100 |
Aug 8, 2023 | 32.55 | 32.55 | 30.82 | 30.99 | 30.99 | 188,800 |
Aug 7, 2023 | 31.86 | 32.96 | 31.67 | 32.85 | 32.85 | 121,000 |
Aug 4, 2023 | 31.03 | 31.99 | 31.01 | 31.81 | 31.81 | 96,800 |
Aug 3, 2023 | 30.90 | 31.44 | 30.75 | 31.13 | 31.13 | 157,800 |
Aug 2, 2023 | 31.53 | 32.01 | 31.06 | 31.12 | 31.12 | 135,700 |
Aug 1, 2023 | 31.79 | 32.41 | 31.58 | 31.74 | 31.74 | 135,800 |
Jul 31, 2023 | 31.68 | 32.39 | 31.68 | 31.92 | 31.92 | 111,100 |
Jul 28, 2023 | 31.98 | 32.26 | 31.39 | 31.59 | 31.59 | 157,500 |
Jul 27, 2023 | 32.03 | 32.43 | 31.60 | 31.79 | 31.79 | 191,700 |
Jul 26, 2023 | 32.11 | 32.55 | 31.94 | 32.05 | 32.05 | 108,700 |
Jul 25, 2023 | 31.85 | 32.39 | 31.45 | 32.08 | 32.08 | 154,000 |
Jul 24, 2023 | 30.52 | 31.39 | 30.52 | 31.28 | 31.28 | 85,100 |
Jul 21, 2023 | 31.60 | 31.60 | 30.40 | 30.59 | 30.59 | 114,400 |
Jul 20, 2023 | 31.49 | 31.72 | 31.03 | 31.38 | 31.38 | 88,400 |
Jul 19, 2023 | 32.04 | 32.28 | 31.47 | 31.61 | 31.61 | 143,500 |
Jul 18, 2023 | 31.59 | 32.16 | 31.32 | 32.12 | 32.12 | 117,100 |
Jul 17, 2023 | 32.00 | 32.30 | 31.49 | 31.63 | 31.63 | 161,700 |
Jul 14, 2023 | 30.75 | 32.01 | 30.66 | 31.95 | 31.95 | 250,100 |
Jul 13, 2023 | 30.72 | 31.21 | 30.64 | 30.78 | 30.78 | 164,100 |
Jul 12, 2023 | 31.72 | 31.79 | 30.68 | 30.71 | 30.71 | 254,800 |
Jul 11, 2023 | 30.47 | 30.80 | 29.97 | 30.76 | 30.76 | 182,900 |
Jul 10, 2023 | 29.69 | 30.32 | 29.69 | 30.30 | 30.30 | 140,100 |
Jul 7, 2023 | 29.12 | 30.01 | 29.06 | 29.70 | 29.70 | 258,400 |
Jul 6, 2023 | 28.76 | 29.24 | 28.31 | 29.16 | 29.16 | 222,800 |
Jul 5, 2023 | 29.93 | 29.93 | 29.16 | 29.18 | 29.18 | 187,600 |
Jul 3, 2023 | 29.50 | 30.13 | 29.50 | 30.07 | 30.07 | 95,300 |
Jun 30, 2023 | 29.40 | 29.73 | 29.24 | 29.50 | 29.50 | 160,500 |
Jun 29, 2023 | 29.54 | 29.90 | 29.04 | 29.11 | 29.11 | 225,000 |
Jun 28, 2023 | 29.53 | 29.78 | 29.02 | 29.56 | 29.56 | 139,600 |
Jun 27, 2023 | 28.84 | 29.56 | 28.82 | 29.49 | 29.49 | 188,700 |
Jun 26, 2023 | 28.84 | 29.54 | 28.83 | 28.85 | 28.85 | 178,600 |
Jun 23, 2023 | 28.34 | 28.99 | 28.22 | 28.94 | 28.94 | 337,900 |
Jun 22, 2023 | 28.80 | 29.10 | 27.79 | 28.68 | 28.68 | 235,600 |
Jun 21, 2023 | 27.86 | 29.10 | 27.76 | 28.84 | 28.84 | 184,900 |
Jun 20, 2023 | 27.32 | 28.20 | 27.19 | 28.02 | 28.02 | 145,800 |
Jun 16, 2023 | 28.70 | 28.79 | 27.26 | 27.51 | 27.51 | 306,400 |
Jun 15, 2023 | 28.08 | 28.55 | 27.93 | 28.49 | 28.49 | 180,700 |
Jun 14, 2023 | 29.05 | 29.37 | 27.59 | 28.27 | 28.27 | 157,400 |
Jun 13, 2023 | 28.01 | 29.36 | 27.94 | 28.87 | 28.87 | 191,400 |
Jun 12, 2023 | 28.00 | 28.67 | 27.86 | 28.14 | 28.14 | 266,400 |
Jun 9, 2023 | 28.56 | 28.77 | 27.78 | 27.98 | 27.98 | 207,200 |
Jun 8, 2023 | 29.52 | 29.65 | 28.73 | 28.81 | 28.81 | 231,100 |
Jun 7, 2023 | 28.06 | 29.91 | 28.06 | 29.62 | 29.62 | 314,100 |
Jun 6, 2023 | 26.75 | 28.17 | 26.61 | 28.06 | 28.06 | 365,400 |
Jun 5, 2023 | 28.00 | 28.06 | 26.70 | 26.77 | 26.77 | 354,600 |
Jun 2, 2023 | 27.04 | 28.15 | 26.81 | 27.87 | 27.87 | 299,600 |
Jun 1, 2023 | 25.40 | 26.75 | 25.25 | 26.47 | 26.47 | 366,100 |
May 31, 2023 | 25.41 | 25.80 | 24.90 | 25.25 | 25.25 | 653,300 |
May 30, 2023 | 27.31 | 27.79 | 25.52 | 25.57 | 25.57 | 539,700 |
May 26, 2023 | 28.31 | 28.34 | 26.97 | 27.30 | 27.30 | 526,300 |
May 25, 2023 | 35.05 | 35.88 | 27.18 | 28.30 | 28.30 | 1,002,100 |
May 24, 2023 | 34.26 | 34.92 | 33.95 | 34.75 | 34.75 | 231,700 |
May 23, 2023 | 35.01 | 35.11 | 34.34 | 34.48 | 34.48 | 245,200 |
May 22, 2023 | 34.80 | 35.15 | 34.36 | 35.12 | 35.12 | 181,200 |
May 19, 2023 | 35.34 | 35.72 | 34.25 | 34.60 | 34.60 | 203,000 |
May 18, 2023 | 34.17 | 34.88 | 34.08 | 34.84 | 34.84 | 172,300 |
May 17, 2023 | 33.13 | 34.44 | 33.00 | 34.29 | 34.29 | 134,500 |
May 16, 2023 | 33.11 | 33.40 | 32.75 | 32.81 | 32.81 | 149,400 |
May 15, 2023 | 33.35 | 33.99 | 33.11 | 33.53 | 33.53 | 154,400 |
May 12, 2023 | 33.13 | 34.01 | 33.01 | 33.23 | 33.23 | 162,000 |
May 11, 2023 | 32.14 | 32.98 | 31.84 | 32.91 | 32.91 | 150,600 |
May 10, 2023 | 33.03 | 33.32 | 32.42 | 32.62 | 32.62 | 139,300 |
May 9, 2023 | 32.18 | 32.69 | 31.90 | 32.64 | 32.64 | 158,800 |
May 8, 2023 | 31.82 | 32.49 | 31.79 | 32.41 | 32.41 | 221,500 |
May 5, 2023 | 31.17 | 31.79 | 31.17 | 31.57 | 31.57 | 175,600 |
May 4, 2023 | 30.79 | 30.99 | 30.16 | 30.50 | 30.50 | 193,100 |
May 3, 2023 | 31.67 | 32.27 | 31.02 | 31.02 | 31.02 | 175,400 |
May 2, 2023 | 31.24 | 31.47 | 30.41 | 31.32 | 31.32 | 256,500 |
May 1, 2023 | 31.35 | 31.90 | 30.70 | 31.25 | 31.25 | 376,600 |
Apr 28, 2023 | 31.38 | 31.81 | 31.17 | 31.35 | 31.35 | 220,300 |
Apr 27, 2023 | 31.00 | 31.51 | 30.01 | 31.48 | 31.48 | 384,200 |
Related Tickers
GIC Global Industrial Company
40.19
-0.64%
DSGR Distribution Solutions Group, Inc.
33.02
+0.06%
BXC BlueLinx Holdings Inc.
112.95
-0.56%
WCC WESCO International, Inc.
155.80
-0.95%
WCC-PA WESCO International, Inc.
26.38
-0.11%
GFTU.L Grafton Group plc
952.00
+1.87%
DXPE DXP Enterprises, Inc.
50.90
-0.14%
AIT Applied Industrial Technologies, Inc.
180.89
+1.09%
WSO Watsco, Inc.
443.21
-0.18%
FERG Ferguson plc
213.33
+0.23%