Skip to main content
logo
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
17.24
+0.36 (2.13%)
Feb 3, 2026, 4:00 PM EST - Market closed

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202616.8317.8716.7117.2417.242.13%179,224
Feb 2, 202616.2817.0816.2516.8816.883.75%169,801
Jan 30, 202616.5217.0016.2016.2716.27-3.10%451,532
Jan 29, 202616.2816.8116.0716.7916.793.96%155,630
Jan 28, 202616.3716.4716.1316.1516.15-0.98%111,929
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%133,864
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
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