Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	19.40	20.32	19.40	19.63	19.63	0.93%	357,250
Jul 16, 2025	19.59	19.69	19.06	19.45	19.45	0.31%	106,226
Jul 15, 2025	19.80	19.85	19.39	19.39	19.39	-0.82%	126,942
Jul 14, 2025	19.86	20.04	19.40	19.55	19.55	-1.91%	132,514
Jul 11, 2025	20.28	20.43	19.70	19.93	19.93	-2.40%	129,078
Jul 10, 2025	20.73	21.09	20.37	20.42	20.42	-1.54%	123,022
Jul 9, 2025	21.49	21.58	20.61	20.74	20.74	-2.81%	116,562
Jul 8, 2025	21.20	21.70	21.09	21.34	21.34	0.57%	246,343
Jul 7, 2025	21.31	21.52	21.02	21.22	21.22	-1.76%	188,605
Jul 3, 2025	21.51	21.75	21.27	21.60	21.60	0.84%	96,792
Jul 2, 2025	20.82	21.46	20.66	21.42	21.42	3.63%	228,401
Jul 1, 2025	19.65	21.03	19.63	20.67	20.67	4.34%	228,648
Jun 30, 2025	19.90	20.18	19.54	19.81	19.81	0.41%	125,677
Jun 27, 2025	19.80	20.08	19.60	19.73	19.73	-0.20%	196,721
Jun 26, 2025	19.10	19.77	18.90	19.77	19.77	4.55%	196,522
Jun 25, 2025	19.21	19.26	18.84	18.91	18.91	-1.87%	126,305
Jun 24, 2025	19.23	19.38	19.07	19.27	19.27	1.90%	136,229
Jun 23, 2025	18.71	19.04	18.32	18.91	18.91	0.27%	160,066
Jun 20, 2025	19.56	19.74	18.80	18.86	18.86	-1.72%	275,944
Jun 18, 2025	19.12	19.60	19.02	19.19	19.19	0.10%	142,356
Jun 17, 2025	19.52	19.81	19.14	19.17	19.17	-2.84%	147,174
Jun 16, 2025	19.32	20.20	19.21	19.73	19.73	2.12%	252,921
Jun 13, 2025	19.50	19.59	19.19	19.32	19.32	-2.33%	254,252
Jun 12, 2025	19.87	20.17	19.59	19.78	19.78	-1.49%	194,295
Jun 11, 2025	19.63	20.30	19.47	20.08	20.08	3.19%	289,429
Jun 10, 2025	19.71	19.80	19.28	19.46	19.46	-0.76%	160,633
Jun 9, 2025	19.01	19.94	19.01	19.61	19.61	4.42%	216,202
Jun 6, 2025	19.02	19.14	18.71	18.78	18.78	1.24%	235,394
Jun 5, 2025	18.54	18.86	18.30	18.55	18.55	0.05%	235,255
Jun 4, 2025	18.80	18.94	18.29	18.54	18.54	-1.28%	196,003
Jun 3, 2025	18.58	19.08	18.46	18.78	18.78	1.46%	195,307