Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
16.53
+0.34 (2.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Titan Machinery Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 16.82 | 16.93 | 16.34 | 16.52 | 16.52 | 2.04% | 265,311 |
Apr 22, 2025 | 16.07 | 16.35 | 15.72 | 16.19 | 16.19 | 2.15% | 266,198 |
Apr 21, 2025 | 16.11 | 16.14 | 15.41 | 15.85 | 15.85 | -3.00% | 208,441 |
Apr 17, 2025 | 15.99 | 16.44 | 15.86 | 16.34 | 16.34 | 2.19% | 196,537 |
Apr 16, 2025 | 16.40 | 16.40 | 15.68 | 15.99 | 15.99 | -0.74% | 180,565 |
Apr 15, 2025 | 16.41 | 16.78 | 16.07 | 16.11 | 16.11 | -2.42% | 245,020 |
Apr 14, 2025 | 16.39 | 16.75 | 16.00 | 16.51 | 16.51 | 1.04% | 308,081 |
Apr 11, 2025 | 16.59 | 16.61 | 15.49 | 16.34 | 16.34 | 4.74% | 283,524 |
Apr 10, 2025 | 15.42 | 15.94 | 14.94 | 15.60 | 15.60 | -1.20% | 312,477 |
Apr 9, 2025 | 13.96 | 16.59 | 13.96 | 15.79 | 15.79 | 11.67% | 582,264 |
Apr 8, 2025 | 15.03 | 15.16 | 13.81 | 14.14 | 14.14 | -3.08% | 257,085 |
Apr 7, 2025 | 14.42 | 15.66 | 13.94 | 14.59 | 14.59 | -2.73% | 319,377 |
Apr 4, 2025 | 14.10 | 15.02 | 13.50 | 15.00 | 15.00 | 1.97% | 462,438 |
Apr 3, 2025 | 16.06 | 16.06 | 14.60 | 14.71 | 14.71 | -13.42% | 344,349 |
Apr 2, 2025 | 16.54 | 17.13 | 16.53 | 16.99 | 16.99 | 0.18% | 259,789 |
Apr 1, 2025 | 17.04 | 17.12 | 16.58 | 16.96 | 16.96 | -0.47% | 247,877 |
Mar 31, 2025 | 16.97 | 17.17 | 16.53 | 17.04 | 17.04 | -1.33% | 253,148 |
Mar 28, 2025 | 17.87 | 17.87 | 17.00 | 17.27 | 17.27 | -4.43% | 252,721 |
Mar 27, 2025 | 17.70 | 18.44 | 17.64 | 18.07 | 18.07 | 0.95% | 306,054 |
Mar 26, 2025 | 17.98 | 18.62 | 17.63 | 17.90 | 17.90 | -0.44% | 243,003 |
Mar 25, 2025 | 17.87 | 18.92 | 17.74 | 17.98 | 17.98 | 1.18% | 556,215 |
Mar 24, 2025 | 17.15 | 17.83 | 16.77 | 17.77 | 17.77 | 4.25% | 555,543 |
Mar 21, 2025 | 16.57 | 17.15 | 16.01 | 17.05 | 17.05 | 2.50% | 672,706 |
Mar 20, 2025 | 12.50 | 17.45 | 12.50 | 16.63 | 16.63 | 12.90% | 1,490,723 |
Mar 19, 2025 | 13.93 | 14.77 | 13.92 | 14.73 | 14.73 | 6.28% | 321,958 |
Mar 18, 2025 | 14.30 | 14.45 | 13.82 | 13.86 | 13.86 | -3.28% | 199,024 |
Mar 17, 2025 | 14.54 | 14.64 | 14.33 | 14.33 | 14.33 | -1.10% | 228,351 |
Mar 14, 2025 | 14.39 | 14.67 | 14.15 | 14.49 | 14.49 | 3.21% | 217,600 |
Mar 13, 2025 | 14.54 | 15.27 | 13.84 | 14.04 | 14.04 | -3.31% | 206,096 |
Mar 12, 2025 | 14.48 | 14.67 | 13.82 | 14.52 | 14.52 | 1.61% | 212,846 |
Mar 11, 2025 | 14.80 | 15.36 | 14.28 | 14.29 | 14.29 | -3.25% | 274,064 |
Mar 10, 2025 | 15.22 | 15.47 | 14.52 | 14.77 | 14.77 | -4.34% | 290,981 |
Mar 7, 2025 | 15.55 | 15.98 | 15.38 | 15.44 | 15.44 | -0.71% | 142,277 |
Mar 6, 2025 | 14.96 | 15.65 | 14.91 | 15.55 | 15.55 | 2.84% | 195,927 |
Mar 5, 2025 | 15.29 | 15.52 | 14.96 | 15.12 | 15.12 | -1.11% | 206,379 |
Mar 4, 2025 | 15.35 | 15.58 | 14.66 | 15.29 | 15.29 | -2.36% | 249,225 |
Mar 3, 2025 | 17.28 | 17.42 | 15.62 | 15.66 | 15.66 | -8.90% | 237,088 |
Feb 28, 2025 | 17.05 | 17.37 | 16.76 | 17.19 | 17.19 | 0.82% | 173,773 |
Feb 27, 2025 | 17.03 | 17.47 | 16.82 | 17.05 | 17.05 | 0.24% | 196,686 |
Feb 26, 2025 | 17.37 | 17.85 | 16.83 | 17.01 | 17.01 | -1.51% | 240,219 |
Feb 25, 2025 | 17.00 | 17.29 | 16.45 | 17.27 | 17.27 | 2.31% | 294,300 |
Feb 24, 2025 | 18.22 | 18.44 | 16.84 | 16.88 | 16.88 | -6.95% | 280,467 |
Feb 21, 2025 | 19.48 | 19.48 | 18.12 | 18.14 | 18.14 | -6.06% | 207,279 |
Feb 20, 2025 | 18.98 | 19.40 | 18.89 | 19.31 | 19.31 | 0.73% | 240,010 |
Feb 19, 2025 | 18.75 | 19.81 | 18.51 | 19.17 | 19.17 | 1.27% | 262,709 |
Feb 18, 2025 | 18.29 | 18.94 | 17.92 | 18.93 | 18.93 | 4.13% | 247,663 |
Feb 14, 2025 | 17.98 | 18.30 | 17.91 | 18.18 | 18.18 | 0.94% | 172,033 |
Feb 13, 2025 | 18.56 | 18.66 | 17.99 | 18.01 | 18.01 | -3.07% | 176,309 |
Feb 12, 2025 | 18.87 | 19.26 | 18.57 | 18.58 | 18.58 | -3.13% | 250,505 |
Feb 11, 2025 | 18.81 | 19.62 | 18.81 | 19.18 | 19.18 | 0.58% | 237,402 |