Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
19.77
+0.86 (4.55%)
Jun 26, 2025, 4:00 PM - Market closed
Titan Machinery Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 19.10 | 19.77 | 18.90 | 19.77 | 19.77 | 4.55% | 196,522 |
Jun 25, 2025 | 19.21 | 19.26 | 18.84 | 18.91 | 18.91 | -1.87% | 126,305 |
Jun 24, 2025 | 19.23 | 19.38 | 19.07 | 19.27 | 19.27 | 1.90% | 136,229 |
Jun 23, 2025 | 18.71 | 19.04 | 18.32 | 18.91 | 18.91 | 0.27% | 160,066 |
Jun 20, 2025 | 19.56 | 19.74 | 18.80 | 18.86 | 18.86 | -1.72% | 275,944 |
Jun 18, 2025 | 19.12 | 19.60 | 19.02 | 19.19 | 19.19 | 0.10% | 142,356 |
Jun 17, 2025 | 19.52 | 19.81 | 19.14 | 19.17 | 19.17 | -2.84% | 147,174 |
Jun 16, 2025 | 19.32 | 20.20 | 19.21 | 19.73 | 19.73 | 2.12% | 252,921 |
Jun 13, 2025 | 19.50 | 19.59 | 19.19 | 19.32 | 19.32 | -2.33% | 254,252 |
Jun 12, 2025 | 19.87 | 20.17 | 19.59 | 19.78 | 19.78 | -1.49% | 194,295 |
Jun 11, 2025 | 19.63 | 20.30 | 19.47 | 20.08 | 20.08 | 3.19% | 289,429 |
Jun 10, 2025 | 19.71 | 19.80 | 19.28 | 19.46 | 19.46 | -0.76% | 160,633 |
Jun 9, 2025 | 19.01 | 19.94 | 19.01 | 19.61 | 19.61 | 4.42% | 216,202 |
Jun 6, 2025 | 19.02 | 19.14 | 18.71 | 18.78 | 18.78 | 1.24% | 235,394 |
Jun 5, 2025 | 18.54 | 18.86 | 18.30 | 18.55 | 18.55 | 0.05% | 235,255 |
Jun 4, 2025 | 18.80 | 18.94 | 18.29 | 18.54 | 18.54 | -1.28% | 196,003 |
Jun 3, 2025 | 18.58 | 19.08 | 18.46 | 18.78 | 18.78 | 1.46% | 195,307 |
Jun 2, 2025 | 18.75 | 18.96 | 18.46 | 18.51 | 18.51 | -0.91% | 223,100 |
May 30, 2025 | 19.70 | 20.22 | 18.65 | 18.68 | 18.68 | -5.37% | 278,881 |
May 29, 2025 | 20.42 | 20.50 | 19.70 | 19.74 | 19.74 | -2.52% | 261,774 |
May 28, 2025 | 20.48 | 20.59 | 20.10 | 20.25 | 20.25 | -0.74% | 172,297 |
May 27, 2025 | 20.41 | 20.68 | 19.84 | 20.40 | 20.40 | 2.46% | 269,846 |
May 23, 2025 | 19.52 | 20.27 | 19.42 | 19.91 | 19.91 | -1.09% | 190,162 |
May 22, 2025 | 21.84 | 23.41 | 19.26 | 20.13 | 20.13 | 0.95% | 478,885 |
May 21, 2025 | 20.38 | 20.77 | 19.81 | 19.94 | 19.94 | -3.34% | 243,259 |
May 20, 2025 | 20.74 | 20.92 | 20.49 | 20.63 | 20.63 | -1.10% | 138,816 |
May 19, 2025 | 21.02 | 21.22 | 20.06 | 20.86 | 20.86 | -3.11% | 173,298 |
May 16, 2025 | 21.21 | 21.57 | 21.04 | 21.53 | 21.53 | 1.51% | 220,716 |
May 15, 2025 | 20.53 | 21.24 | 20.45 | 21.21 | 21.21 | 3.26% | 342,202 |
May 14, 2025 | 21.15 | 21.46 | 20.49 | 20.54 | 20.54 | -3.25% | 206,043 |
May 13, 2025 | 20.62 | 21.61 | 20.34 | 21.23 | 21.23 | 4.74% | 507,707 |
May 12, 2025 | 20.34 | 20.54 | 19.52 | 20.27 | 20.27 | 4.70% | 282,443 |
May 9, 2025 | 18.98 | 19.39 | 18.78 | 19.36 | 19.36 | 2.00% | 160,661 |
May 8, 2025 | 17.97 | 19.13 | 17.78 | 18.98 | 18.98 | 7.41% | 233,278 |
May 7, 2025 | 17.96 | 18.29 | 17.44 | 17.67 | 17.67 | -0.45% | 176,885 |
May 6, 2025 | 17.77 | 18.04 | 17.65 | 17.75 | 17.75 | -1.39% | 166,836 |
May 5, 2025 | 18.21 | 18.71 | 17.99 | 18.00 | 18.00 | -1.37% | 228,282 |
May 2, 2025 | 17.00 | 18.32 | 17.00 | 18.25 | 18.25 | 7.86% | 297,810 |
May 1, 2025 | 16.60 | 17.10 | 16.49 | 16.92 | 16.92 | 1.99% | 193,961 |
Apr 30, 2025 | 16.63 | 16.81 | 16.21 | 16.59 | 16.59 | -1.60% | 245,538 |
Apr 29, 2025 | 16.79 | 17.30 | 16.78 | 16.86 | 16.86 | -0.65% | 135,958 |
Apr 28, 2025 | 17.12 | 17.38 | 16.55 | 16.97 | 16.97 | -0.59% | 244,121 |
Apr 25, 2025 | 16.91 | 17.08 | 16.62 | 17.07 | 17.07 | 0.23% | 141,883 |
Apr 24, 2025 | 16.49 | 17.08 | 16.18 | 17.03 | 17.03 | 3.09% | 163,187 |
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 |