Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
17.27
-0.80 (-4.43%)
At close: Mar 28, 2025, 4:00 PM
17.10
-0.17 (-0.98%)
After-hours: Mar 28, 2025, 5:06 PM EDT
Titan Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.87 | 17.87 | 17.00 | 17.27 | 17.27 | -4.43% | 252,719 |
| 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 |
| Feb 10, 2025 | 19.14 | 19.42 | 18.81 | 19.07 | 19.07 | 0.58% | 232,427 |
| Feb 7, 2025 | 18.79 | 19.06 | 18.42 | 18.96 | 18.96 | 0.42% | 296,045 |
| Feb 6, 2025 | 19.18 | 19.50 | 18.81 | 18.88 | 18.88 | -1.31% | 259,530 |
| Feb 5, 2025 | 19.00 | 19.17 | 18.60 | 19.13 | 19.13 | 0.74% | 415,048 |
| Feb 4, 2025 | 17.73 | 19.00 | 17.73 | 18.99 | 18.99 | 6.63% | 352,441 |
| Feb 3, 2025 | 18.09 | 18.53 | 17.32 | 17.81 | 17.81 | -4.86% | 696,441 |
| Jan 31, 2025 | 18.69 | 19.55 | 18.57 | 18.72 | 18.72 | -0.58% | 1,772,317 |
| Jan 30, 2025 | 18.25 | 19.51 | 18.18 | 18.83 | 18.83 | 3.92% | 624,857 |
| Jan 29, 2025 | 18.03 | 18.20 | 17.55 | 18.12 | 18.12 | 0.06% | 480,871 |
| Jan 28, 2025 | 17.39 | 18.17 | 17.18 | 18.11 | 18.11 | 4.14% | 481,718 |
| Jan 27, 2025 | 16.00 | 17.98 | 15.98 | 17.39 | 17.39 | 10.41% | 905,889 |
| Jan 24, 2025 | 15.85 | 16.00 | 15.45 | 15.75 | 15.75 | -0.25% | 227,557 |
| Jan 23, 2025 | 15.27 | 15.91 | 15.13 | 15.79 | 15.79 | 2.40% | 217,869 |
| Jan 22, 2025 | 15.67 | 15.69 | 15.35 | 15.42 | 15.42 | -2.16% | 126,046 |
| Jan 21, 2025 | 15.42 | 15.91 | 15.21 | 15.76 | 15.76 | 3.62% | 188,296 |
| Jan 17, 2025 | 15.08 | 15.52 | 14.91 | 15.21 | 15.21 | 2.29% | 262,990 |
| Jan 16, 2025 | 15.23 | 15.27 | 14.79 | 14.87 | 14.87 | -2.75% | 148,114 |