Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
15.76
+0.55 (3.62%)
Jan 21, 2025, 4:00 PM EST - Market closed

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.4215.9115.2115.7615.763.62%188,296
Jan 17, 202515.0815.5214.9115.2115.212.29%262,990
Jan 16, 202515.2315.2714.7914.8714.87-2.75%148,114
Jan 15, 202515.2515.4515.0015.2915.293.52%188,720
Jan 14, 202514.2914.7914.2314.7714.775.65%193,299
Jan 13, 202513.5014.0013.3513.9813.982.49%103,640
Jan 10, 202513.7614.0313.4513.6413.64-2.57%163,913
Jan 8, 202514.0914.1513.6114.0014.00-1.27%173,815
Jan 7, 202514.0214.2613.5714.1814.181.87%169,364
Jan 6, 202514.0614.5113.8513.9213.92-0.57%163,496
Jan 3, 202513.9814.0913.7414.0014.001.08%67,731
Jan 2, 202514.3014.6313.8513.8513.85-1.98%129,978
Dec 31, 202413.9814.2313.9314.1314.132.28%123,556
Dec 30, 202413.7713.8913.3113.8213.82-0.40%133,105
Dec 27, 202413.9914.2713.7713.8713.87-1.84%185,944
Dec 26, 202413.8114.1913.5414.1314.132.24%155,141
Dec 24, 202413.6313.9013.4613.8213.821.39%112,407
Dec 23, 202413.2713.7513.1013.6313.633.34%246,160
Dec 20, 202413.2013.7513.1213.1913.19-0.75%551,635
Dec 19, 202413.9814.1613.2313.2913.29-3.63%292,324
Dec 18, 202414.7915.0813.6813.7913.79-6.45%234,528
Dec 17, 202414.9215.1314.5014.7414.74-1.93%182,035
Dec 16, 202414.7215.1914.5315.0315.031.73%177,963
Dec 13, 202415.0015.0814.6914.7814.78-1.96%175,168
Dec 12, 202415.5215.5215.0415.0715.07-3.02%153,061
Dec 11, 202415.3515.7115.0915.5415.541.90%181,884
Dec 10, 202415.3915.5414.8715.2515.25-1.10%217,752
Dec 9, 202415.1715.9815.1715.4215.422.94%234,135
Dec 6, 202415.0715.1814.8214.9814.98-0.13%124,038
Dec 5, 202415.2015.2914.8715.0015.00-1.38%144,444
Dec 4, 202415.3915.5314.8415.2115.21-0.65%201,322
Dec 3, 202415.4215.4215.0415.3115.31-0.71%161,602
Dec 2, 202415.3715.6314.9615.4215.42-0.19%217,222
Nov 29, 202415.7515.8515.1915.4515.45-1.53%122,589
Nov 27, 202416.0716.6215.2615.6915.69-2.36%387,685
Nov 26, 202415.6416.1814.3316.0716.074.22%426,343
Nov 25, 202415.5615.6215.2115.4215.421.85%722,154
Nov 22, 202414.5915.1914.5915.1415.144.63%150,538
Nov 21, 202414.0514.6913.9614.4714.472.99%243,355
Nov 20, 202414.0014.1913.7314.0514.050.36%175,465
Nov 19, 202414.0514.1813.9014.0014.00-1.75%143,050
Nov 18, 202414.5614.7414.1514.2514.25-1.32%199,960
Nov 15, 202414.7115.0114.2814.4414.44-1.30%166,001
Nov 14, 202414.2814.8414.2714.6314.633.10%286,579
Nov 13, 202414.3414.6014.1914.1914.19-0.67%180,643
Nov 12, 202415.2215.3914.2714.2914.29-6.82%197,926
Nov 11, 202415.1515.4515.0015.3315.333.37%261,567
Nov 8, 202415.1015.3014.7214.8314.83-2.24%149,692
Nov 7, 202415.7215.8415.0715.1715.17-3.10%161,408
Nov 6, 202414.8315.7314.6615.6615.6612.71%475,868
Nov 5, 202413.7514.1213.6513.8913.890.58%152,143
Nov 4, 202413.8014.2913.7413.8113.810.66%180,580
Nov 1, 202413.9114.2713.7113.7213.72-0.04%165,980
Oct 31, 202414.1214.2013.7113.7313.73-2.45%125,486
Oct 30, 202414.0514.3013.7914.0714.070.14%158,210
Oct 29, 202414.3914.3914.0314.0514.05-3.04%105,087
Oct 28, 202414.2714.7714.2214.4914.492.77%116,727
Oct 25, 202414.6914.6914.0314.1014.10-3.39%114,355
Oct 24, 202414.7714.8714.5714.6014.60-0.85%129,907
Oct 23, 202414.8214.9114.5114.7214.72-1.01%144,658
Oct 22, 202414.6015.0214.5414.8714.871.57%215,751
Oct 21, 202414.9414.9414.4814.6414.64-2.20%188,510
Oct 18, 202414.9415.0414.8414.9714.970.20%143,892
Oct 17, 202414.8014.9414.5214.9414.941.22%164,366
Oct 16, 202414.1814.7714.1814.7614.764.98%194,787
Oct 15, 202414.1214.4414.0614.0614.06-1.13%119,354
Oct 14, 202414.1414.3113.9914.2214.221.28%108,856
Oct 11, 202413.5614.1713.5614.0414.043.92%97,344
Oct 10, 202413.5013.5913.2613.5113.51-1.03%239,373
Oct 9, 202413.6613.9013.4713.6513.65-0.29%112,677
Oct 8, 202413.9214.1913.4513.6913.69-2.14%178,455
Oct 7, 202413.9914.1413.7713.9913.99-147,898
Oct 4, 202413.9614.1313.7513.9913.992.19%224,636
Oct 3, 202413.7513.8813.4613.6913.69-0.94%140,146
Oct 2, 202414.0214.1913.7913.8213.82-1.57%108,777
Oct 1, 202413.8514.1013.7414.0414.040.79%181,998
Sep 30, 202414.1414.2713.8613.9313.93-2.45%241,432
Sep 27, 202414.4214.6814.0914.2814.280.85%218,880
Sep 26, 202413.5914.1913.4914.1614.165.83%179,409
Sep 25, 202413.5713.6013.0013.3813.38-1.33%1,053,361
Sep 24, 202413.6313.8913.4713.5613.560.30%206,951
Sep 23, 202414.1714.1713.3913.5213.52-4.18%268,014
Sep 20, 202414.2314.4313.9814.1114.11-1.95%655,566
Sep 19, 202413.8414.8013.6414.3914.396.75%297,366
Sep 18, 202413.5014.1313.3013.4813.48-0.15%239,382
Sep 17, 202413.5113.8113.3813.5013.500.82%153,683
Sep 16, 202413.3713.5713.2313.3913.390.60%156,542
Sep 13, 202413.4913.7013.2413.3113.310.45%164,754
Sep 12, 202413.2013.4413.1113.2513.251.15%154,245
Sep 11, 202413.0013.1212.7013.1013.100.77%220,568
Sep 10, 202412.9613.0812.7113.0013.000.93%347,579
Sep 9, 202413.5813.6612.8612.8812.88-5.29%439,382
Sep 6, 202413.8014.1413.5613.6013.60-1.95%235,248
Sep 5, 202413.7913.9413.5913.8713.871.24%204,072
Sep 4, 202413.8614.1613.6513.7013.70-1.51%277,510
Sep 3, 202414.7815.0813.6013.9113.91-7.94%465,759
Aug 30, 202414.5515.6414.5415.1115.116.11%390,420
Aug 29, 202414.2514.6613.8414.2414.240.78%341,685
Aug 28, 202413.9314.3113.9314.1314.130.28%321,128
Aug 27, 202414.3114.5114.0814.0914.09-1.81%172,882