Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
21.13
-0.29 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3921.5820.8021.1321.13-1.35%87,263
Apr 27, 202621.2021.5821.2021.4221.420.66%102,040
Apr 24, 202621.3521.4320.8721.2821.28-0.75%146,669
Apr 23, 202620.4821.4620.1721.4421.445.05%128,290
Apr 22, 202620.3420.5120.1720.4120.411.64%90,610
Apr 21, 202620.5520.8519.9520.0820.08-2.29%88,441
Apr 20, 202620.3320.7520.2920.5520.550.98%124,977
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%102,721
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%165,189
Apr 8, 202618.4119.0718.1318.7818.786.77%144,164
Apr 7, 202617.4817.6316.9317.5917.590.63%116,042
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%108,424
Mar 26, 202616.0616.4115.9116.2016.20-0.67%125,891
Mar 25, 202616.4816.4815.7616.3116.310.43%147,654
Mar 24, 202615.3016.4915.0216.2416.244.84%237,940
Mar 23, 202615.4616.1614.7715.4915.494.10%343,853
Mar 20, 202614.0714.9113.2114.8814.885.20%579,862
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
Feb 2, 202616.2817.0816.2516.8816.883.75%169,844
Jan 30, 202616.5217.0016.2016.2716.27-3.10%451,532
Jan 29, 202616.2816.8116.0716.7916.793.96%155,708
Jan 28, 202616.3716.4716.1316.1516.15-0.98%112,079
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%133,931
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