Skip to main content
IC
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
20.27
+0.91 (4.70%)
At close: May 12, 2025, 4:00 PM
20.30
+0.03 (0.15%)
After-hours: May 12, 2025, 7:52 PM EDT

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.3420.5419.5220.2720.274.70%282,443
May 9, 202518.9819.3918.7819.3619.362.00%160,661
May 8, 202517.9719.1317.7818.9818.987.41%233,278
May 7, 202517.9618.2917.4417.6717.67-0.45%176,885
May 6, 202517.7718.0417.6517.7517.75-1.39%166,836
May 5, 202518.2118.7117.9918.0018.00-1.37%228,282
May 2, 202517.0018.3217.0018.2518.257.86%297,810
May 1, 202516.6017.1016.4916.9216.921.99%193,961
Apr 30, 202516.6316.8116.2116.5916.59-1.60%245,538
Apr 29, 202516.7917.3016.7816.8616.86-0.65%135,958
Apr 28, 202517.1217.3816.5516.9716.97-0.59%244,121
Apr 25, 202516.9117.0816.6217.0717.070.23%141,883
Apr 24, 202516.4917.0816.1817.0317.033.09%163,187
Apr 23, 202516.8216.9316.3416.5216.522.04%265,311
Apr 22, 202516.0716.3515.7216.1916.192.15%266,198
Apr 21, 202516.1116.1415.4115.8515.85-3.00%208,441
Apr 17, 202515.9916.4415.8616.3416.342.19%196,537
Apr 16, 202516.4016.4015.6815.9915.99-0.74%180,565
Apr 15, 202516.4116.7816.0716.1116.11-2.42%245,020
Apr 14, 202516.3916.7516.0016.5116.511.04%308,081
Apr 11, 202516.5916.6115.4916.3416.344.74%283,524
Apr 10, 202515.4215.9414.9415.6015.60-1.20%312,477
Apr 9, 202513.9616.5913.9615.7915.7911.67%582,264
Apr 8, 202515.0315.1613.8114.1414.14-3.08%257,085
Apr 7, 202514.4215.6613.9414.5914.59-2.73%319,377
Apr 4, 202514.1015.0213.5015.0015.001.97%462,438
Apr 3, 202516.0616.0614.6014.7114.71-13.42%344,349
Apr 2, 202516.5417.1316.5316.9916.990.18%259,789
Apr 1, 202517.0417.1216.5816.9616.96-0.47%247,877
Mar 31, 202516.9717.1716.5317.0417.04-1.33%253,148
Mar 28, 202517.8717.8717.0017.2717.27-4.43%252,721
Mar 27, 202517.7018.4417.6418.0718.070.95%306,054
Mar 26, 202517.9818.6217.6317.9017.90-0.44%243,003
Mar 25, 202517.8718.9217.7417.9817.981.18%556,215
Mar 24, 202517.1517.8316.7717.7717.774.25%555,543
Mar 21, 202516.5717.1516.0117.0517.052.50%672,706
Mar 20, 202512.5017.4512.5016.6316.6312.90%1,490,723
Mar 19, 202513.9314.7713.9214.7314.736.28%321,958
Mar 18, 202514.3014.4513.8213.8613.86-3.28%199,024
Mar 17, 202514.5414.6414.3314.3314.33-1.10%228,351
Mar 14, 202514.3914.6714.1514.4914.493.21%217,600
Mar 13, 202514.5415.2713.8414.0414.04-3.31%206,096
Mar 12, 202514.4814.6713.8214.5214.521.61%212,846
Mar 11, 202514.8015.3614.2814.2914.29-3.25%274,064
Mar 10, 202515.2215.4714.5214.7714.77-4.34%290,981
Mar 7, 202515.5515.9815.3815.4415.44-0.71%142,277
Mar 6, 202514.9615.6514.9115.5515.552.84%195,927
Mar 5, 202515.2915.5214.9615.1215.12-1.11%206,379
Mar 4, 202515.3515.5814.6615.2915.29-2.36%249,225
Mar 3, 202517.2817.4215.6215.6615.66-8.90%237,088