Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
15.94
-0.18 (-1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1416.1715.6915.9415.94-1.12%161,822
Dec 4, 202516.5317.0116.0116.1216.12-2.72%165,428
Dec 3, 202516.9917.2516.4116.5716.57-2.13%197,083
Dec 2, 202517.1017.2516.8716.9316.93-0.06%236,811
Dec 1, 202517.4318.0316.5116.9416.94-8.53%626,673
Nov 28, 202518.5618.9918.0818.5218.52-0.96%225,707
Nov 26, 202519.2419.3417.9618.7018.70-4.05%463,447
Nov 25, 202517.0120.4016.9319.4919.4918.48%589,917
Nov 24, 202515.6716.5715.5716.4516.454.44%246,518
Nov 21, 202514.9615.9614.9415.7515.755.42%137,298
Nov 20, 202515.3515.4814.9314.9414.94-1.19%105,545
Nov 19, 202515.3415.5415.0315.1215.12-1.37%100,099
Nov 18, 202515.3615.4015.1715.3315.33-0.33%116,194
Nov 17, 202515.7616.0915.2915.3815.38-2.66%113,912
Nov 14, 202516.2716.2715.6715.8015.80-4.59%122,098
Nov 13, 202516.5716.7816.3616.5616.56-0.12%127,087
Nov 12, 202516.2116.6016.2116.5816.582.28%99,640
Nov 11, 202516.1416.3115.8416.2116.210.43%121,503
Nov 10, 202515.9416.2815.6716.1416.142.09%135,834
Nov 7, 202516.0316.1615.5315.8115.81-2.04%140,509
Nov 6, 202516.7116.7116.1116.1416.14-3.47%119,544
Nov 5, 202516.5416.8216.4116.7216.721.83%215,481
Nov 4, 202516.4616.6716.3516.4216.42-1.91%192,635
Nov 3, 202516.4216.9216.2716.7416.742.07%178,610
Oct 31, 202516.3716.4616.1416.4016.400.12%155,177
Oct 30, 202516.4716.8916.3416.3816.38-1.15%204,125
Oct 29, 202516.4117.0616.4116.5716.570.30%216,764
Oct 28, 202516.3816.7916.2216.5216.520.73%226,674
Oct 27, 202516.1116.4716.1116.4016.402.89%286,177
Oct 24, 202515.8015.9915.6815.9415.942.44%86,388
Oct 23, 202515.4215.7215.3015.5615.560.91%176,681
Oct 22, 202515.8115.8115.3915.4215.42-2.03%137,941
Oct 21, 202515.5415.9415.5215.7415.741.55%225,012
Oct 20, 202515.5115.8515.3015.5015.500.98%202,083
Oct 17, 202515.4015.6015.1815.3515.35-0.84%170,610
Oct 16, 202515.3815.7115.2015.4815.480.98%293,160
Oct 15, 202515.8016.1915.2215.3315.33-1.92%209,501
Oct 14, 202515.2415.8915.1515.6315.631.82%170,453
Oct 13, 202515.4615.6615.2815.3515.350.46%194,845
Oct 10, 202515.8716.1215.2415.2815.28-3.54%223,288
Oct 9, 202516.1216.3115.8115.8415.84-1.68%227,790
Oct 8, 202516.1016.3315.9416.1116.110.62%190,360
Oct 7, 202516.3516.5915.8516.0116.01-2.08%254,049
Oct 6, 202516.6216.8316.1416.3516.35-1.33%327,496
Oct 3, 202516.1316.9216.1316.5716.572.73%269,420
Oct 2, 202516.0616.2215.7416.1316.130.62%263,597
Oct 1, 202516.7616.7815.7916.0316.03-4.24%278,242
Sep 30, 202516.8916.9216.6016.7416.74-1.01%174,542
Sep 29, 202517.2017.2016.7516.9116.91-0.94%240,069
Sep 26, 202517.1317.2916.8917.0717.07-0.06%256,497