Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
17.72
-0.33 (-1.83%)
Mar 9, 2026, 3:24 PM EDT - Market open

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6518.6517.7518.0518.05-4.75%167,319
Mar 5, 202619.5419.6618.6218.9518.95-4.22%114,911
Mar 4, 202619.7420.0219.3619.7919.791.20%140,927
Mar 3, 202619.0919.5618.6619.5519.55-0.76%206,870
Mar 2, 202619.2519.8018.9919.7019.701.08%115,043
Feb 27, 202619.4419.7919.1319.4919.49-1.52%127,530
Feb 26, 202619.7020.0018.8919.7919.790.41%156,646
Feb 25, 202619.5319.7818.8719.7119.712.12%167,860
Feb 24, 202619.3819.8519.2419.3019.30-0.05%111,758
Feb 23, 202620.0520.2119.1119.3119.31-5.39%159,989
Feb 20, 202620.3221.0019.9220.4120.41-0.49%219,387
Feb 19, 202618.9020.6718.6020.5120.518.52%439,455
Feb 18, 202619.1219.5018.6518.9018.90-1.36%143,736
Feb 17, 202618.8019.4218.6219.1619.161.00%145,661
Feb 13, 202619.0219.6218.6518.9718.97-0.32%148,240
Feb 12, 202619.7620.0818.6419.0319.03-3.06%145,845
Feb 11, 202619.2519.9019.0419.6319.633.37%209,642
Feb 10, 202618.6719.5318.5018.9918.991.55%152,679
Feb 9, 202618.5819.0918.5018.7018.700.54%114,284
Feb 6, 202617.9718.6717.9718.6018.604.97%177,354
Feb 5, 202617.7717.9217.4317.7217.72-1.17%178,141
Feb 4, 202617.4418.0817.2417.9317.934.00%176,349
Feb 3, 202616.8317.8716.7117.2417.242.13%179,224
Feb 2, 202616.2817.0816.2516.8816.883.75%169,801
Jan 30, 202616.5217.0016.2016.2716.27-3.10%451,532
Jan 29, 202616.2816.8116.0716.7916.793.96%155,630
Jan 28, 202616.3716.4716.1316.1516.15-0.98%111,929
Jan 27, 202616.4616.5916.0216.3116.31-0.91%142,980
Jan 26, 202616.4916.5716.1616.4616.46-0.30%145,064
Jan 23, 202616.7116.7916.3916.5116.51-1.20%133,864
Jan 22, 202616.2916.9816.2916.7116.713.08%175,699
Jan 21, 202615.6316.4415.6316.2116.214.38%129,972
Jan 20, 202616.1016.1515.4415.5315.53-5.65%137,689
Jan 16, 202616.6316.7516.4416.4616.46-0.54%213,347
Jan 15, 202616.3216.7716.1716.5516.551.22%166,982
Jan 14, 202616.8216.9016.3016.3516.35-2.33%136,435
Jan 13, 202616.5517.0116.5416.7416.741.15%143,572
Jan 12, 202616.1316.7316.0916.5516.551.47%113,490
Jan 9, 202616.3016.5916.0116.3116.310.80%128,755
Jan 8, 202615.3816.5715.3816.1816.184.93%304,374
Jan 7, 202616.2716.4215.3515.4215.42-4.93%154,505
Jan 6, 202615.4116.4215.3916.2216.224.51%242,845
Jan 5, 202615.0115.8115.0115.5215.523.74%206,339
Jan 2, 202615.1615.2714.8314.9614.96-0.53%165,271
Dec 31, 202515.1215.3415.0015.0415.04-0.33%221,167
Dec 30, 202515.0915.1615.0015.0915.09-0.13%201,281
Dec 29, 202515.4115.4515.0315.1115.11-2.01%179,422
Dec 26, 202515.5615.6115.3315.4215.42-1.03%135,998
Dec 24, 202515.4615.7015.4115.5815.580.78%65,431
Dec 23, 202515.7215.7215.4215.4615.46-1.90%152,345
Dec 22, 202515.9316.0015.7615.7615.76-1.01%176,441
Dec 19, 202516.0116.0615.7715.9215.92-1.30%341,338
Dec 18, 202516.3716.4916.0516.1316.13-0.80%125,082
Dec 17, 202516.2216.8516.2216.2616.260.25%155,423
Dec 16, 202516.1316.3715.9716.2216.220.43%165,892
Dec 15, 202516.4216.4616.1416.1516.15-0.86%137,408
Dec 12, 202516.3416.5716.1916.2916.29-0.12%142,364
Dec 11, 202516.3516.5816.2116.3116.310.12%227,462
Dec 10, 202515.9516.5215.7616.2916.292.13%316,261
Dec 9, 202515.7316.2015.7315.9515.950.89%161,827
Dec 8, 202516.0716.2215.6015.8115.81-0.82%223,094
Dec 5, 202516.1416.1715.6915.9415.94-1.12%161,880
Dec 4, 202516.5317.0116.0116.1216.12-2.72%165,429
Dec 3, 202516.9917.2516.4116.5716.57-2.13%197,083
Dec 2, 202517.1017.2516.8716.9316.93-0.06%236,811
Dec 1, 202517.4318.0316.5116.9416.94-8.53%626,673
Nov 28, 202518.5618.9918.0818.5218.52-0.96%225,707
Nov 26, 202519.2419.3417.9618.7018.70-4.05%463,447
Nov 25, 202517.0120.4016.9319.4919.4918.48%589,917
Nov 24, 202515.6716.5715.5716.4516.454.44%246,518
Nov 21, 202514.9615.9614.9415.7515.755.42%137,298
Nov 20, 202515.3515.4814.9314.9414.94-1.19%105,545
Nov 19, 202515.3415.5415.0315.1215.12-1.37%100,099
Nov 18, 202515.3615.4015.1715.3315.33-0.33%116,194
Nov 17, 202515.7616.0915.2915.3815.38-2.66%113,912
Nov 14, 202516.2716.2715.6715.8015.80-4.59%122,098
Nov 13, 202516.5716.7816.3616.5616.56-0.12%127,087
Nov 12, 202516.2116.6016.2116.5816.582.28%99,640
Nov 11, 202516.1416.3115.8416.2116.210.43%121,503
Nov 10, 202515.9416.2815.6716.1416.142.09%135,834
Nov 7, 202516.0316.1615.5315.8115.81-2.04%140,509
Nov 6, 202516.7116.7116.1116.1416.14-3.47%119,544
Nov 5, 202516.5416.8216.4116.7216.721.83%215,481
Nov 4, 202516.4616.6716.3516.4216.42-1.91%192,635
Nov 3, 202516.4216.9216.2716.7416.742.07%178,610
Oct 31, 202516.3716.4616.1416.4016.400.12%155,177
Oct 30, 202516.4716.8916.3416.3816.38-1.15%204,125
Oct 29, 202516.4117.0616.4116.5716.570.30%216,764
Oct 28, 202516.3816.7916.2216.5216.520.73%226,674
Oct 27, 202516.1116.4716.1116.4016.402.89%286,177
Oct 24, 202515.8015.9915.6815.9415.942.44%86,388
Oct 23, 202515.4215.7215.3015.5615.560.91%176,681
Oct 22, 202515.8115.8115.3915.4215.42-2.03%137,941
Oct 21, 202515.5415.9415.5215.7415.741.55%225,012
Oct 20, 202515.5115.8515.3015.5015.500.98%202,083
Oct 17, 202515.4015.6015.1815.3515.35-0.84%170,610
Oct 16, 202515.3815.7115.2015.4815.480.98%293,160
Oct 15, 202515.8016.1915.2215.3315.33-1.92%209,501
Oct 14, 202515.2415.8915.1515.6315.631.82%170,453
Oct 13, 202515.4615.6615.2815.3515.350.46%194,845