Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	19.42	19.83	19.19	19.24	19.24	-0.77%	197,405
Jul 18, 2025	19.85	19.89	19.11	19.39	19.39	-1.22%	136,871
Jul 17, 2025	19.40	20.32	19.40	19.63	19.63	0.93%	357,250
Jul 16, 2025	19.59	19.69	19.06	19.45	19.45	0.31%	106,226
Jul 15, 2025	19.80	19.85	19.39	19.39	19.39	-0.82%	126,942
Jul 14, 2025	19.86	20.04	19.40	19.55	19.55	-1.91%	132,514
Jul 11, 2025	20.28	20.43	19.70	19.93	19.93	-2.40%	129,078
Jul 10, 2025	20.73	21.09	20.37	20.42	20.42	-1.54%	123,022
Jul 9, 2025	21.49	21.58	20.61	20.74	20.74	-2.81%	116,562
Jul 8, 2025	21.20	21.70	21.09	21.34	21.34	0.57%	246,343
Jul 7, 2025	21.31	21.52	21.02	21.22	21.22	-1.76%	188,605
Jul 3, 2025	21.51	21.75	21.27	21.60	21.60	0.84%	96,792
Jul 2, 2025	20.82	21.46	20.66	21.42	21.42	3.63%	228,401
Jul 1, 2025	19.65	21.03	19.63	20.67	20.67	4.34%	228,648
Jun 30, 2025	19.90	20.18	19.54	19.81	19.81	0.41%	125,677
Jun 27, 2025	19.80	20.08	19.60	19.73	19.73	-0.20%	196,721
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