Premium
Titan Machinery Inc (TITN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -12.0080053369 | 14.99 | 15.19 | 13.19 | 210022 | 14.19302735 | CS |
| 4 | -1.41 | -9.65753424658 | 14.6 | 16.62 | 13.19 | 234229 | 15.15170273 | CS |
| 12 | -1.23 | -8.52981969487 | 14.42 | 16.62 | 13.19 | 193816 | 14.67896518 | CS |
| 26 | -3.06 | -18.8307692308 | 16.25 | 18.35 | 12.3001 | 237369 | 14.78893874 | CS |
| 52 | -15.71 | -54.3598615917 | 28.9 | 29.295 | 12.3001 | 223567 | 18.73420784 | CS |
| 156 | -18.29 | -58.1003811944 | 31.48 | 47.87 | 12.3001 | 215932 | 26.9123152 | CS |
| 260 | -1.26 | -8.71972318339 | 14.45 | 47.87 | 6.96 | 200845 | 24.81406365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.19 | -0.1 | -0.75 | 13.15 | 13.745 | 13.12 | 518191 |
| 1734651300 | 13.29 | -0.5 | -3.63 | 14.101 | 14.11 | 13.23 | 283409 |
| 1734564900 | 13.79 | -0.95 | -6.45 | 14.78 | 15.075 | 13.68 | 232686 |
| 1734478500 | 14.74 | -0.29 | -1.93 | 14.92 | 15.125 | 14.5 | 181847 |
| 1734392100 | 15.03 | 0.25 | 1.73 | 14.72 | 15.19 | 14.5275 | 177600 |
| 1734132900 | 14.775 | -0.3 | -1.96 | 14.99 | 15.08 | 14.69 | 174567 |
| 1734046500 | 15.07 | -0.47 | -3.02 | 15.37 | 15.43 | 15.04 | 152361 |
| 1733960100 | 15.54 | 0.29 | 1.90 | 15.3 | 15.71 | 15.085 | 181161 |
| 1733873700 | 15.25 | -0.17 | -1.10 | 15.39 | 15.54 | 14.87 | 217735 |
| 1733787300 | 15.42 | 0.44 | 2.94 | 15.41 | 15.979 | 15.35 | 225136 |
| 1733528100 | 14.98 | -0.02 | -0.13 | 15.1 | 15.175 | 14.82 | 123008 |
| 1733441700 | 15 | -0.21 | -1.38 | 15.0431 | 15.29 | 14.87 | 143386 |
| 1733355300 | 15.21 | -0.1 | -0.65 | 15.285 | 15.53 | 14.8385 | 195906 |
| 1733268900 | 15.31 | -0.11 | -0.71 | 15.385 | 15.385 | 15.04 | 160287 |
| 1733182500 | 15.42 | -0.03 | -0.19 | 15.37 | 15.63 | 14.96 | 216360 |
| 1732917840 | 15.45 | -0.24 | -1.53 | 15.795 | 15.85 | 15.19 | 120665 |
| 1732750500 | 15.69 | -0.38 | -2.36 | 16.07 | 16.62 | 15.26 | 387253 |
| 1732664100 | 16.07 | 0.65 | 4.22 | 15.205 | 16.18 | 14.33 | 414643 |
| 1732577700 | 15.42 | 0.28 | 1.85 | 15.58 | 15.622 | 15.21 | 713988 |
| 1732318500 | 15.14 | 0.67 | 4.63 | 14.6 | 15.19 | 14.585 | 148345 |
| 1732232100 | 14.47 | 0.42 | 2.99 | 14.05 | 14.69 | 13.96 | 242361 |
| 1732145700 | 14.05 | 0.05 | 0.36 | 14 | 14.185 | 13.73 | 174015 |
| 1732059300 | 14 | -0.25 | -1.75 | 14.18 | 14.18 | 13.9 | 140829 |
| 1731972900 | 14.25 | -0.19 | -1.32 | 14.56 | 14.74 | 14.15 | 198690 |
| 1731713700 | 14.44 | -0.19 | -1.30 | 14.75 | 15.01 | 14.28 | 159173 |
| 1731627300 | 14.63 | 0.44 | 3.10 | 14.32 | 14.835 | 14.295 | 282981 |
| 1731540900 | 14.19 | -0.1 | -0.67 | 14.34 | 14.6 | 14.19 | 179498 |
| 1731454500 | 14.285 | -1.05 | -6.82 | 15.22 | 15.39 | 14.27 | 197746 |
| 1731368100 | 15.33 | 0.5 | 3.37 | 15.1 | 15.45 | 14.9964 | 256600 |
| 1731108900 | 14.83 | -0.34 | -2.24 | 15.1 | 15.3 | 14.7146 | 149232 |
| 1731022500 | 15.17 | -0.49 | -3.10 | 15.695 | 15.84 | 15.07 | 156647 |
| 1730936100 | 15.655 | 1.77 | 12.71 | 14.95 | 15.73 | 14.925 | 470235 |
| 1730849700 | 13.89 | 0.08 | 0.58 | 13.75 | 14.12 | 13.65 | 149949 |
| 1730763300 | 13.81 | 0.09 | 0.66 | 13.8 | 14.29 | 13.74 | 179615 |
| 1730500500 | 13.72 | -0.01 | -0.04 | 13.89 | 14.265 | 13.71 | 165785 |
| 1730414100 | 13.725 | -0.35 | -2.45 | 14.12 | 14.195 | 13.705 | 125209 |
| 1730327700 | 14.07 | 0.02 | 0.14 | 14.005 | 14.3 | 13.79 | 157044 |
| 1730241300 | 14.05 | -0.44 | -3.04 | 14.43 | 14.43 | 14.03 | 103893 |
| 1730154900 | 14.49 | 0.39 | 2.77 | 14.27 | 14.7695 | 14.27 | 115073 |
| 1729895700 | 14.1 | -0.5 | -3.39 | 14.69 | 14.69 | 14.03 | 114354 |
| 1729809300 | 14.595 | -0.13 | -0.85 | 14.77 | 14.87 | 14.571 | 129891 |
| 1729722900 | 14.72 | -0.15 | -1.01 | 14.82 | 14.91 | 14.51 | 144635 |
| 1729636500 | 14.87 | 0.23 | 1.57 | 14.6 | 15.02 | 14.535 | 214974 |
| 1729550100 | 14.64 | -0.33 | -2.20 | 14.94 | 14.94 | 14.48 | 188510 |
| 1729290900 | 14.97 | 0.03 | 0.20 | 14.94 | 15.04 | 14.84 | 143892 |
| 1729204500 | 14.94 | 0.18 | 1.22 | 14.8 | 14.94 | 14.52 | 164366 |
| 1729118100 | 14.76 | 0.7 | 4.98 | 14.18 | 14.77 | 14.18 | 194781 |
| 1729031700 | 14.06 | -0.16 | -1.13 | 14.12 | 14.44 | 14.06 | 119354 |
| 1728945300 | 14.22 | 0.18 | 1.28 | 14.14 | 14.31 | 13.985 | 108856 |
| 1728686100 | 14.04 | 0.53 | 3.92 | 13.56 | 14.17 | 13.56 | 95960 |
| 1728599700 | 13.51 | -0.14 | -1.03 | 13.5 | 13.58 | 13.26 | 232189 |
| 1728513300 | 13.65 | -0.04 | -0.29 | 13.66 | 13.8979 | 13.47 | 112677 |
| 1728426900 | 13.69 | -0.31 | -2.24 | 13.95 | 13.95 | 13.45 | 172824 |
| 1728340500 | 14.003 | 0.01 | 0.09 | 13.99 | 14.14 | 13.765 | 147326 |
| 1728081300 | 13.99 | 0.3 | 2.19 | 13.96 | 14.13 | 13.75 | 223572 |
| 1727994900 | 13.69 | -0.13 | -0.94 | 13.735 | 13.84 | 13.46 | 132444 |
| 1727908500 | 13.82 | -0.22 | -1.57 | 13.9862 | 14.19 | 13.79 | 107876 |
| 1727822100 | 14.04 | 0.11 | 0.79 | 13.9 | 14.1 | 13.74 | 171468 |
| 1727735520 | 13.93 | -0.35 | -2.45 | 14.14 | 14.27 | 13.855 | 241409 |
| 1727476500 | 14.28 | 0.12 | 0.85 | 14.42 | 14.68 | 14.09 | 218880 |
| 1727390100 | 14.16 | 0.78 | 5.83 | 13.59 | 14.19 | 13.49 | 179177 |
| 1727303700 | 13.38 | -0.18 | -1.33 | 13.57 | 13.6 | 13 | 1053361 |
| 1727217300 | 13.56 | 0.04 | 0.30 | 13.63 | 13.89 | 13.47 | 206951 |
| 1727130900 | 13.52 | -0.59 | -4.18 | 14.11 | 14.17 | 13.39 | 268014 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
