Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
20.92
-0.55 (-2.56%)
At close: Jun 26, 2026, 4:00 PM EDT
20.92
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.4221.5020.6620.9220.92-2.56%454,251
Jun 25, 202620.9221.7620.9121.4721.472.29%133,909
Jun 24, 202620.3221.1020.1220.9920.993.65%158,176
Jun 23, 202620.4820.8120.1720.2520.25-2.88%140,267
Jun 22, 202620.6920.9120.2720.8520.850.82%170,123
Jun 18, 202619.5820.9419.5820.6820.686.54%336,037
Jun 17, 202619.4320.0519.2119.4119.41-0.77%254,104
Jun 16, 202620.0020.1819.4819.5619.56-1.76%237,202
Jun 15, 202620.6020.8419.7819.9119.91-1.73%245,653
Jun 12, 202619.0620.2618.8420.2620.266.35%293,908
Jun 11, 202620.0820.6618.9719.0519.05-4.56%397,930
Jun 10, 202620.6121.1719.8119.9619.96-3.15%510,486
Jun 9, 202621.7522.4019.5120.6120.61-13.62%518,556
Jun 8, 202623.3025.0023.1223.8623.862.93%317,259
Jun 5, 202623.9424.3623.1123.1823.18-3.94%173,008
Jun 4, 202624.2124.6024.0824.1324.130.75%244,332
Jun 3, 202623.2624.1723.1023.9523.952.83%249,788
Jun 2, 202621.9923.4721.9923.2923.295.67%234,532
Jun 1, 202621.7422.1621.0222.0422.041.01%143,041
May 29, 202621.7922.2221.1621.8221.820.41%147,098
May 28, 202621.6121.9321.2221.7321.730.42%184,981
May 27, 202619.9921.8319.9921.6421.648.31%352,173
May 26, 202618.8119.9918.7019.9819.986.96%165,223
May 22, 202618.8218.9018.4618.6818.68-0.11%102,765
May 21, 202618.3319.1417.7618.7018.700.92%187,615
May 20, 202619.0519.0818.3018.5318.53-2.73%228,597
May 19, 202619.7819.8019.0119.0519.05-4.80%185,008
May 18, 202619.7220.1819.6120.0120.011.47%131,490
May 15, 202619.8719.8719.1019.7219.72-2.13%233,933
May 14, 202619.8620.4819.4720.1520.151.92%206,895
May 13, 202620.3720.4619.7119.7719.77-3.84%202,474
May 12, 202621.3021.4720.2920.5620.56-3.70%139,901
May 11, 202621.5521.7221.0321.3521.35-0.93%124,978
May 8, 202621.6421.7521.3121.5521.550.23%65,559
May 7, 202621.5721.8121.2521.5021.500.51%102,310
May 6, 202621.7721.8421.0321.3921.390.14%100,318
May 5, 202621.1221.7721.1221.3621.361.76%106,134
May 4, 202621.1321.2420.7320.9920.99-1.08%67,747
May 1, 202621.9121.9120.8921.2221.221.48%110,138
Apr 30, 202620.2721.0720.2220.9120.913.16%111,520
Apr 29, 202620.9721.1220.0020.2720.27-4.07%96,956
Apr 28, 202621.3921.5820.8021.1321.13-1.35%87,263
Apr 27, 202621.2021.5821.2021.4221.420.66%102,160
Apr 24, 202621.3521.4320.8721.2821.28-0.75%146,669
Apr 23, 202620.4821.4620.1721.4421.445.05%128,294
Apr 22, 202620.3420.5120.1720.4120.411.64%90,610
Apr 21, 202620.5520.8519.9520.0820.08-2.29%88,466
Apr 20, 202620.3320.7520.2920.5520.550.98%125,077
Apr 17, 202619.7920.6819.7120.3520.354.84%110,104
Apr 16, 202619.2419.7419.2119.4119.410.67%139,786
Apr 15, 202619.9119.9419.0719.2819.28-3.50%102,755
Apr 14, 202619.7820.0419.5019.9819.980.91%130,742
Apr 13, 202619.9620.0919.4719.8019.80-2.32%143,934
Apr 10, 202619.7820.3919.7420.2720.272.48%182,164
Apr 9, 202618.6019.9918.3919.7819.785.32%165,240
Apr 8, 202618.4119.0718.1318.7818.786.77%144,230
Apr 7, 202617.4817.6316.9317.5917.590.63%116,254
Apr 6, 202617.2017.5216.7917.4817.481.39%129,462
Apr 2, 202617.1117.4716.8317.2417.24-0.63%145,966
Apr 1, 202616.7917.4216.7417.3517.353.77%150,965
Mar 31, 202616.6116.8416.2016.7216.722.64%160,221
Mar 30, 202616.2016.4415.8716.2916.291.18%136,188
Mar 27, 202616.0216.2815.8616.1016.10-0.62%110,892
Mar 26, 202616.0616.4115.9116.2016.20-0.67%125,961
Mar 25, 202616.4816.4815.7616.3116.310.43%158,262
Mar 24, 202615.3016.4915.0216.2416.244.84%273,131
Mar 23, 202615.4616.1614.7715.4915.494.10%343,853
Mar 20, 202614.0714.9113.2114.8814.885.20%579,896
Mar 19, 202615.0816.2313.8314.1514.15-9.09%406,665
Mar 18, 202616.1216.6515.4515.5615.56-4.77%253,062
Mar 17, 202616.4716.8316.2416.3416.34-208,253
Mar 16, 202616.8716.8716.3316.3416.34-1.27%117,360
Mar 13, 202617.5417.7916.3716.5516.55-4.61%105,931
Mar 12, 202617.7417.8617.2717.3517.35-3.50%122,406
Mar 11, 202617.5718.0517.4917.9817.981.41%116,706
Mar 10, 202617.5818.1817.5517.7317.73-0.62%143,291
Mar 9, 202617.6917.9416.8717.8417.84-1.16%174,835
Mar 6, 202618.6518.6517.7518.0518.05-4.75%167,319
Mar 5, 202619.5419.6618.6218.9518.95-4.22%115,369
Mar 4, 202619.7420.0219.3619.7919.791.20%148,906
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%130,268
Feb 26, 202619.7020.0018.8919.7919.790.41%156,936
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%452,176
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%166,653
Feb 12, 202619.7620.0818.6419.0319.03-3.06%145,845
Feb 11, 202619.2519.9019.0419.6319.633.37%210,164
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%227,854
Feb 5, 202617.7717.9217.4317.7217.72-1.17%178,141
Feb 4, 202617.4418.0817.2417.9317.934.00%176,354
Feb 3, 202616.8317.8716.7117.2417.242.13%179,224