Skip to main content
logo
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
17.48
+0.24 (1.39%)
Apr 6, 2026, 4:00 PM EDT - Market closed

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202617.2017.5216.7917.4817.481.39%129,462
Apr 2, 202617.1117.4716.8317.2417.24-0.63%145,966
Apr 1, 202616.7917.4216.7417.3517.353.77%150,965
Mar 31, 202616.6116.8416.2016.7216.722.64%160,221
Mar 30, 202616.2016.4415.8716.2916.291.18%136,188
Mar 27, 202616.0216.2815.8616.1016.10-0.62%108,424
Mar 26, 202616.0616.4115.9116.2016.20-0.67%125,891
Mar 25, 202616.4816.4815.7616.3116.310.43%147,654
Mar 24, 202615.3016.4915.0216.2416.244.84%237,940
Mar 23, 202615.4616.1614.7715.4915.494.10%343,853
Mar 20, 202614.0714.9113.2114.8814.885.20%579,862
Mar 19, 202615.0816.2313.8314.1514.15-9.09%406,665
Mar 18, 202616.1216.6515.4515.5615.56-4.77%253,062
Mar 17, 202616.4716.8316.2416.3416.34-208,253
Mar 16, 202616.8716.8716.3316.3416.34-1.27%117,360
Mar 13, 202617.5417.7916.3716.5516.55-4.61%105,931
Mar 12, 202617.7417.8617.2717.3517.35-3.50%122,406
Mar 11, 202617.5718.0517.4917.9817.981.41%116,706
Mar 10, 202617.5818.1817.5517.7317.73-0.62%143,291
Mar 9, 202617.6917.9416.8717.8417.84-1.16%174,835
Mar 6, 202618.6518.6517.7518.0518.05-4.75%167,319
Mar 5, 202619.5419.6618.6218.9518.95-4.22%115,369
Mar 4, 202619.7420.0219.3619.7919.791.20%148,906
Mar 3, 202619.0919.5618.6619.5519.55-0.76%206,870
Mar 2, 202619.2519.8018.9919.7019.701.08%115,043
Feb 27, 202619.4419.7919.1319.4919.49-1.52%130,268
Feb 26, 202619.7020.0018.8919.7919.790.41%156,936
Feb 25, 202619.5319.7818.8719.7119.712.12%167,860
Feb 24, 202619.3819.8519.2419.3019.30-0.05%111,758
Feb 23, 202620.0520.2119.1119.3119.31-5.39%159,989
Feb 20, 202620.3221.0019.9220.4120.41-0.49%219,387
Feb 19, 202618.9020.6718.6020.5120.518.52%452,176
Feb 18, 202619.1219.5018.6518.9018.90-1.36%143,736
Feb 17, 202618.8019.4218.6219.1619.161.00%145,661
Feb 13, 202619.0219.6218.6518.9718.97-0.32%166,653
Feb 12, 202619.7620.0818.6419.0319.03-3.06%145,845
Feb 11, 202619.2519.9019.0419.6319.633.37%210,164
Feb 10, 202618.6719.5318.5018.9918.991.55%152,679
Feb 9, 202618.5819.0918.5018.7018.700.54%114,284
Feb 6, 202617.9718.6717.9718.6018.604.97%227,854
Feb 5, 202617.7717.9217.4317.7217.72-1.17%178,141
Feb 4, 202617.4418.0817.2417.9317.934.00%176,354
Feb 3, 202616.8317.8716.7117.2417.242.13%179,224
Feb 2, 202616.2817.0816.2516.8816.883.75%169,844
Jan 30, 202616.5217.0016.2016.2716.27-3.10%451,532
Jan 29, 202616.2816.8116.0716.7916.793.96%155,708
Jan 28, 202616.3716.4716.1316.1516.15-0.98%112,079
Jan 27, 202616.4616.5916.0216.3116.31-0.91%142,980
Jan 26, 202616.4916.5716.1616.4616.46-0.30%145,064
Jan 23, 202616.7116.7916.3916.5116.51-1.20%133,931