Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	20.05	20.21	19.11	19.31	19.31	-5.39%	159,989
Feb 20, 2026	20.32	21.00	19.92	20.41	20.41	-0.49%	219,387
Feb 19, 2026	18.90	20.67	18.60	20.51	20.51	8.52%	439,455
Feb 18, 2026	19.12	19.50	18.65	18.90	18.90	-1.36%	143,736
Feb 17, 2026	18.80	19.42	18.62	19.16	19.16	1.00%	145,661
Feb 13, 2026	19.02	19.62	18.65	18.97	18.97	-0.32%	148,240
Feb 12, 2026	19.76	20.08	18.64	19.03	19.03	-3.06%	145,845
Feb 11, 2026	19.25	19.90	19.04	19.63	19.63	3.37%	209,642
Feb 10, 2026	18.67	19.53	18.50	18.99	18.99	1.55%	152,679
Feb 9, 2026	18.58	19.09	18.50	18.70	18.70	0.54%	114,284
Feb 6, 2026	17.97	18.67	17.97	18.60	18.60	4.97%	177,354
Feb 5, 2026	17.77	17.92	17.43	17.72	17.72	-1.17%	178,141
Feb 4, 2026	17.44	18.08	17.24	17.93	17.93	4.00%	176,349
Feb 3, 2026	16.83	17.87	16.71	17.24	17.24	2.13%	179,224
Feb 2, 2026	16.28	17.08	16.25	16.88	16.88	3.75%	169,801
Jan 30, 2026	16.52	17.00	16.20	16.27	16.27	-3.10%	451,532
Jan 29, 2026	16.28	16.81	16.07	16.79	16.79	3.96%	155,630
Jan 28, 2026	16.37	16.47	16.13	16.15	16.15	-0.98%	111,929
Jan 27, 2026	16.46	16.59	16.02	16.31	16.31	-0.91%	142,980
Jan 26, 2026	16.49	16.57	16.16	16.46	16.46	-0.30%	145,064
Jan 23, 2026	16.71	16.79	16.39	16.51	16.51	-1.20%	133,864
Jan 22, 2026	16.29	16.98	16.29	16.71	16.71	3.08%	175,699
Jan 21, 2026	15.63	16.44	15.63	16.21	16.21	4.38%	129,972
Jan 20, 2026	16.10	16.15	15.44	15.53	15.53	-5.65%	137,689
Jan 16, 2026	16.63	16.75	16.44	16.46	16.46	-0.54%	213,347
Jan 15, 2026	16.32	16.77	16.17	16.55	16.55	1.22%	166,982
Jan 14, 2026	16.82	16.90	16.30	16.35	16.35	-2.33%	136,435
Jan 13, 2026	16.55	17.01	16.54	16.74	16.74	1.15%	143,572
Jan 12, 2026	16.13	16.73	16.09	16.55	16.55	1.47%	113,490
Jan 9, 2026	16.30	16.59	16.01	16.31	16.31	0.80%	128,755
Jan 8, 2026	15.38	16.57	15.38	16.18	16.18	4.93%	304,374
Jan 7, 2026	16.27	16.42	15.35	15.42	15.42	-4.93%	154,505
Jan 6, 2026	15.41	16.42	15.39	16.22	16.22	4.51%	242,845
Jan 5, 2026	15.01	15.81	15.01	15.52	15.52	3.74%	206,339
Jan 2, 2026	15.16	15.27	14.83	14.96	14.96	-0.53%	165,271
Dec 31, 2025	15.12	15.34	15.00	15.04	15.04	-0.33%	221,167
Dec 30, 2025	15.09	15.16	15.00	15.09	15.09	-0.13%	201,281
Dec 29, 2025	15.41	15.45	15.03	15.11	15.11	-2.01%	179,422
Dec 26, 2025	15.56	15.61	15.33	15.42	15.42	-1.03%	135,998
Dec 24, 2025	15.46	15.70	15.41	15.58	15.58	0.78%	65,431
Dec 23, 2025	15.72	15.72	15.42	15.46	15.46	-1.90%	152,345
Dec 22, 2025	15.93	16.00	15.76	15.76	15.76	-1.01%	176,441
Dec 19, 2025	16.01	16.06	15.77	15.92	15.92	-1.30%	341,338
Dec 18, 2025	16.37	16.49	16.05	16.13	16.13	-0.80%	125,082
Dec 17, 2025	16.22	16.85	16.22	16.26	16.26	0.25%	155,423
Dec 16, 2025	16.13	16.37	15.97	16.22	16.22	0.43%	165,892
Dec 15, 2025	16.42	16.46	16.14	16.15	16.15	-0.86%	137,408
Dec 12, 2025	16.34	16.57	16.19	16.29	16.29	-0.12%	142,364
Dec 11, 2025	16.35	16.58	16.21	16.31	16.31	0.12%	227,462
Dec 10, 2025	15.95	16.52	15.76	16.29	16.29	2.13%	316,261