Premium
Titan Machinery Inc (TITN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -11.6071428571 | 20.16 | 20.31 | 17.19 | 180334 | 17.96399079 | CS |
| 4 | -2.26 | -11.2549800797 | 20.08 | 21.76 | 17.19 | 230423 | 19.87723677 | CS |
| 12 | -1.42 | -7.38045738046 | 19.24 | 25 | 17.19 | 191626 | 20.6059738 | CS |
| 26 | 1.52 | 9.32515337423 | 16.3 | 25 | 13.21 | 179827 | 19.07101507 | CS |
| 52 | -3.67 | -17.0777105631 | 21.49 | 25 | 13.21 | 183649 | 18.29162024 | CS |
| 156 | -11.87 | -39.9797911755 | 29.69 | 34.99 | 12.3001 | 215670 | 19.56420037 | CS |
| 260 | -10.83 | -37.8010471204 | 28.65 | 47.87 | 12.3001 | 209843 | 24.31605699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 17.82 | 0.32 | 1.83 | 17.35 | 17.98 | 17.19 | 194407 |
| 1783463700 | 17.5 | -0.82 | -4.45 | 18.27 | 18.28 | 17.2802 | 197484 |
| 1783377300 | 18.315 | -0.03 | -0.14 | 18.29 | 18.78 | 17.895 | 170016 |
| 1783031700 | 18.34 | -1.75 | -8.71 | 20.16 | 20.31 | 18.08 | 159428 |
| 1782945300 | 20.09 | -1.03 | -4.88 | 21.12 | 21.12 | 19.95 | 193087 |
| 1782858900 | 21.12 | 0.18 | 0.86 | 21.05 | 21.2751 | 20.6207 | 175961 |
| 1782772500 | 20.94 | 0.02 | 0.10 | 21.11 | 21.18 | 20.61 | 152969 |
| 1782513300 | 20.92 | -0.55 | -2.56 | 21.42 | 21.5 | 20.66 | 457089 |
| 1782426900 | 21.47 | 0.48 | 2.29 | 20.92 | 21.76 | 20.84 | 140768 |
| 1782340500 | 20.99 | 0.74 | 3.65 | 20.32 | 21.1 | 20.12 | 170688 |
| 1782254100 | 20.25 | -0.6 | -2.88 | 20.48 | 20.81 | 20.17 | 140277 |
| 1782167700 | 20.85 | 0.17 | 0.82 | 20.69 | 20.91 | 20.27 | 173396 |
| 1781822100 | 20.68 | 1.27 | 6.54 | 19.58 | 20.94 | 19.58 | 337688 |
| 1781735700 | 19.41 | -0.15 | -0.77 | 19.43 | 20.05 | 19.21 | 254319 |
| 1781649300 | 19.56 | -0.35 | -1.76 | 20 | 20.31 | 19.48 | 257423 |
| 1781562900 | 19.91 | -0.35 | -1.73 | 20.6 | 20.835 | 19.78 | 248775 |
| 1781303700 | 20.26 | 1.21 | 6.35 | 19.06 | 20.26 | 18.84 | 302524 |
| 1781217300 | 19.05 | -0.91 | -4.56 | 20.08 | 20.66 | 18.97 | 421307 |
| 1781130900 | 19.96 | -0.65 | -3.15 | 20.61 | 21.17 | 19.81 | 510622 |
| 1781044500 | 20.61 | -3.25 | -13.62 | 21.745 | 22.4 | 19.51 | 530248 |
| 1780958100 | 23.86 | 0.68 | 2.93 | 23.3 | 25 | 23.1242 | 317289 |
| 1780698900 | 23.18 | -0.95 | -3.94 | 23.94 | 24.43 | 23.11 | 173022 |
| 1780612500 | 24.13 | 0.18 | 0.75 | 24.21 | 24.6 | 24.08 | 244350 |
| 1780526100 | 23.95 | 0.66 | 2.83 | 23.26 | 24.17 | 23.03 | 249819 |
| 1780439700 | 23.29 | 1.25 | 5.67 | 21.99 | 23.47 | 21.99 | 234441 |
| 1780353300 | 22.04 | 0.22 | 1.01 | 21.74 | 22.16 | 21.02 | 143054 |
| 1780094100 | 21.82 | 0.09 | 0.41 | 21.79 | 22.22 | 21.1636 | 147116 |
| 1780007700 | 21.73 | 0.09 | 0.42 | 21.61 | 21.93 | 21.215 | 184888 |
| 1779921300 | 21.64 | 1.66 | 8.31 | 19.99 | 21.83 | 19.83 | 352193 |
| 1779834900 | 19.98 | 1.3 | 6.96 | 18.81 | 19.99 | 18.68 | 165246 |
| 1779489300 | 18.68 | -0.02 | -0.11 | 18.82 | 18.9 | 18.46 | 102775 |
| 1779402900 | 18.7 | 0.17 | 0.92 | 18.33 | 19.14 | 17.758965 | 187627 |
| 1779316500 | 18.53 | -0.52 | -2.73 | 19.05 | 19.29 | 18.3 | 228611 |
| 1779230100 | 19.05 | -0.96 | -4.80 | 19.78 | 19.81 | 19.01 | 185018 |
| 1779143700 | 20.01 | 0.29 | 1.47 | 19.72 | 20.18 | 19.605 | 131400 |
| 1778884500 | 19.72 | -0.43 | -2.13 | 19.87 | 19.87 | 19.1 | 233940 |
| 1778798100 | 20.15 | 0.38 | 1.92 | 19.86 | 20.48 | 19.465 | 206905 |
| 1778711700 | 19.77 | -0.79 | -3.84 | 20.37 | 20.64 | 19.71 | 202485 |
| 1778625300 | 20.56 | -0.79 | -3.70 | 21.3 | 21.48 | 20.29 | 139914 |
| 1778538900 | 21.35 | -0.2 | -0.93 | 21.55 | 21.72 | 21.0289 | 124997 |
| 1778279700 | 21.55 | 0.05 | 0.23 | 21.64 | 21.745 | 21.31 | 65569 |
| 1778193300 | 21.5 | 0.11 | 0.51 | 21.57 | 21.81 | 21.2501 | 102316 |
| 1778106900 | 21.39 | 0.03 | 0.14 | 21.77 | 21.84 | 21.03 | 100327 |
| 1778020500 | 21.36 | 0.37 | 1.76 | 21.12 | 21.77 | 21.12 | 106146 |
| 1777934100 | 20.99 | -0.23 | -1.08 | 21.13 | 21.235 | 20.73 | 67754 |
| 1777674900 | 21.22 | 0.31 | 1.48 | 21.91 | 21.91 | 20.8915 | 110147 |
| 1777588500 | 20.91 | 0.64 | 3.16 | 20.27 | 21.07 | 20.2151 | 111528 |
| 1777502100 | 20.27 | -0.86 | -4.07 | 20.97 | 21.12 | 20 | 96970 |
| 1777415700 | 21.13 | -0.29 | -1.35 | 21.39 | 21.58 | 20.795 | 87273 |
| 1777329300 | 21.42 | 0.14 | 0.66 | 21.28 | 21.58 | 21.2 | 101983 |
| 1777070100 | 21.28 | -0.16 | -0.75 | 21.35 | 21.43 | 20.87 | 146678 |
| 1776983700 | 21.44 | 1.03 | 5.05 | 20.48 | 21.46 | 20.1656 | 128308 |
| 1776897300 | 20.41 | 0.33 | 1.64 | 20.34 | 20.51 | 20.17 | 90614 |
| 1776810900 | 20.08 | -0.47 | -2.29 | 20.55 | 20.85 | 19.95 | 88476 |
| 1776724500 | 20.55 | 0.2 | 0.98 | 20.33 | 20.75 | 20.29 | 125090 |
| 1776465300 | 20.35 | 0.94 | 4.84 | 19.79 | 20.68 | 19.55 | 110116 |
| 1776378900 | 19.41 | 0.13 | 0.67 | 19.24 | 19.735 | 19.14 | 139794 |
| 1776292500 | 19.28 | -0.7 | -3.50 | 19.91 | 19.935 | 19.07 | 102769 |
| 1776206100 | 19.98 | 0.18 | 0.91 | 19.78 | 20.04 | 19.5 | 130750 |
| 1776119700 | 19.8 | -0.47 | -2.32 | 19.96 | 20.085 | 19.4688 | 143949 |
| 1775860500 | 20.27 | 0.49 | 2.48 | 19.78 | 20.39 | 19.74 | 178575 |
| 1775774100 | 19.78 | 1 | 5.32 | 18.6 | 19.99 | 18.385 | 163775 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
