Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
17.07
-0.01 (-0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Titan Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.13 | 17.29 | 16.89 | 17.07 | 17.07 | -0.06% | 256,497 |
| Sep 25, 2025 | 17.06 | 17.36 | 16.72 | 17.08 | 17.08 | -0.47% | 295,967 |
| Sep 24, 2025 | 18.05 | 18.11 | 16.89 | 17.16 | 17.16 | -4.56% | 292,371 |
| Sep 23, 2025 | 18.18 | 18.65 | 17.82 | 17.98 | 17.98 | -1.10% | 238,855 |
| Sep 22, 2025 | 18.14 | 18.37 | 17.67 | 18.18 | 18.18 | -0.49% | 211,767 |
| Sep 19, 2025 | 19.13 | 19.13 | 18.19 | 18.27 | 18.27 | -4.84% | 477,780 |
| Sep 18, 2025 | 19.23 | 19.38 | 19.08 | 19.20 | 19.20 | 0.89% | 284,391 |
| Sep 17, 2025 | 19.64 | 19.82 | 18.94 | 19.03 | 19.03 | -2.66% | 284,304 |
| Sep 16, 2025 | 19.53 | 19.69 | 19.28 | 19.55 | 19.55 | 0.41% | 151,938 |
| Sep 15, 2025 | 19.37 | 19.60 | 19.19 | 19.47 | 19.47 | 0.99% | 141,386 |
| Sep 12, 2025 | 19.80 | 19.82 | 19.26 | 19.28 | 19.28 | -3.36% | 164,090 |
| Sep 11, 2025 | 19.87 | 20.26 | 19.82 | 19.95 | 19.95 | 0.40% | 132,144 |
| Sep 10, 2025 | 20.25 | 20.53 | 19.87 | 19.87 | 19.87 | -2.17% | 128,572 |
| Sep 9, 2025 | 21.07 | 21.08 | 20.14 | 20.31 | 20.31 | -3.47% | 138,038 |
| Sep 8, 2025 | 20.74 | 21.26 | 20.47 | 21.04 | 21.04 | 1.94% | 171,599 |
| Sep 5, 2025 | 20.53 | 21.08 | 20.48 | 20.64 | 20.64 | 0.93% | 229,370 |
| Sep 4, 2025 | 20.34 | 20.48 | 19.99 | 20.45 | 20.45 | 0.59% | 109,046 |
| Sep 3, 2025 | 20.46 | 20.60 | 20.12 | 20.33 | 20.33 | -1.50% | 175,895 |
| Sep 2, 2025 | 19.70 | 20.81 | 19.64 | 20.64 | 20.64 | 3.20% | 211,288 |
| Aug 29, 2025 | 19.63 | 20.00 | 19.58 | 20.00 | 20.00 | 1.63% | 216,144 |
| Aug 28, 2025 | 20.95 | 21.00 | 18.86 | 19.68 | 19.68 | -6.33% | 502,364 |
| Aug 27, 2025 | 20.58 | 21.57 | 20.20 | 21.01 | 21.01 | 1.60% | 290,055 |
| Aug 26, 2025 | 20.47 | 20.77 | 20.44 | 20.68 | 20.68 | 1.27% | 118,085 |
| Aug 25, 2025 | 20.53 | 20.80 | 20.33 | 20.42 | 20.42 | -0.78% | 99,218 |
| Aug 22, 2025 | 19.57 | 20.82 | 19.57 | 20.58 | 20.58 | 5.89% | 260,572 |
| Aug 21, 2025 | 19.42 | 19.48 | 19.11 | 19.44 | 19.44 | -0.18% | 91,976 |
| Aug 20, 2025 | 19.66 | 19.66 | 19.37 | 19.47 | 19.47 | -1.04% | 82,098 |
| Aug 19, 2025 | 19.85 | 20.13 | 19.59 | 19.68 | 19.68 | -0.48% | 86,751 |
| Aug 18, 2025 | 19.45 | 19.80 | 19.32 | 19.77 | 19.77 | 1.59% | 80,068 |
| Aug 15, 2025 | 19.89 | 19.89 | 19.35 | 19.46 | 19.46 | -1.22% | 98,513 |
| Aug 14, 2025 | 20.21 | 20.21 | 19.23 | 19.70 | 19.70 | -3.95% | 122,159 |
| Aug 13, 2025 | 19.56 | 20.55 | 19.54 | 20.51 | 20.51 | 5.02% | 151,600 |
| Aug 12, 2025 | 19.19 | 19.76 | 19.12 | 19.53 | 19.53 | 3.01% | 194,642 |
| Aug 11, 2025 | 19.13 | 19.25 | 18.71 | 18.96 | 18.96 | -0.11% | 65,644 |
| Aug 8, 2025 | 19.03 | 19.42 | 18.97 | 18.98 | 18.98 | -0.26% | 103,091 |
| Aug 7, 2025 | 19.06 | 19.17 | 18.73 | 19.03 | 19.03 | 0.42% | 103,805 |
| Aug 6, 2025 | 19.17 | 19.19 | 18.69 | 18.95 | 18.95 | -1.56% | 144,446 |
| Aug 5, 2025 | 19.36 | 19.50 | 18.83 | 19.25 | 19.25 | 0.10% | 117,036 |
| Aug 4, 2025 | 18.99 | 19.30 | 18.97 | 19.23 | 19.23 | 1.96% | 73,382 |
| Aug 1, 2025 | 18.84 | 19.04 | 18.31 | 18.86 | 18.86 | -2.38% | 173,173 |
| Jul 31, 2025 | 19.10 | 19.40 | 19.10 | 19.32 | 19.32 | 0.31% | 149,308 |
| Jul 30, 2025 | 19.90 | 19.96 | 19.12 | 19.26 | 19.26 | -2.28% | 98,263 |
| Jul 29, 2025 | 20.62 | 20.68 | 19.51 | 19.71 | 19.71 | -3.29% | 196,359 |
| Jul 28, 2025 | 20.24 | 20.49 | 20.01 | 20.38 | 20.38 | 1.29% | 154,726 |
| Jul 25, 2025 | 20.01 | 20.15 | 19.69 | 20.12 | 20.12 | 1.56% | 91,676 |
| Jul 24, 2025 | 20.12 | 20.23 | 19.74 | 19.81 | 19.81 | -2.32% | 122,031 |
| Jul 23, 2025 | 20.15 | 20.45 | 19.93 | 20.28 | 20.28 | 2.01% | 109,073 |
| Jul 22, 2025 | 19.26 | 20.02 | 19.15 | 19.88 | 19.88 | 3.33% | 123,814 |
| Jul 21, 2025 | 19.42 | 19.83 | 19.19 | 19.24 | 19.24 | -0.77% | 197,407 |
| Jul 18, 2025 | 19.85 | 19.89 | 19.11 | 19.39 | 19.39 | -1.22% | 136,871 |