Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
18.80
+0.25 (1.35%)
At close: Jun 6, 2025, 4:00 PM
18.78
-0.02 (-0.11%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.0219.1418.7118.80-1.35%139,434
Jun 5, 202518.5418.8618.3018.5518.550.05%235,255
Jun 4, 202518.8018.9418.2918.5418.54-1.28%196,003
Jun 3, 202518.5819.0818.4618.7818.781.46%195,307
Jun 2, 202518.7518.9618.4618.5118.51-0.91%223,100
May 30, 202519.7020.2218.6518.6818.68-5.37%278,881
May 29, 202520.4220.5019.7019.7419.74-2.52%261,774
May 28, 202520.4820.5920.1020.2520.25-0.74%172,297
May 27, 202520.4120.6819.8420.4020.402.46%269,846
May 23, 202519.5220.2719.4219.9119.91-1.09%190,162
May 22, 202521.8423.4119.2620.1320.130.95%478,885
May 21, 202520.3820.7719.8119.9419.94-3.34%243,259
May 20, 202520.7420.9220.4920.6320.63-1.10%138,816
May 19, 202521.0221.2220.0620.8620.86-3.11%173,298
May 16, 202521.2121.5721.0421.5321.531.51%220,716
May 15, 202520.5321.2420.4521.2121.213.26%342,202
May 14, 202521.1521.4620.4920.5420.54-3.25%206,043
May 13, 202520.6221.6120.3421.2321.234.74%507,707
May 12, 202520.3420.5419.5220.2720.274.70%282,443
May 9, 202518.9819.3918.7819.3619.362.00%160,661
May 8, 202517.9719.1317.7818.9818.987.41%233,278
May 7, 202517.9618.2917.4417.6717.67-0.45%176,885
May 6, 202517.7718.0417.6517.7517.75-1.39%166,836
May 5, 202518.2118.7117.9918.0018.00-1.37%228,282
May 2, 202517.0018.3217.0018.2518.257.86%297,810
May 1, 202516.6017.1016.4916.9216.921.99%193,961
Apr 30, 202516.6316.8116.2116.5916.59-1.60%245,538
Apr 29, 202516.7917.3016.7816.8616.86-0.65%135,958
Apr 28, 202517.1217.3816.5516.9716.97-0.59%244,121
Apr 25, 202516.9117.0816.6217.0717.070.23%141,883
Apr 24, 202516.4917.0816.1817.0317.033.09%163,187
Apr 23, 202516.8216.9316.3416.5216.522.04%265,311
Apr 22, 202516.0716.3515.7216.1916.192.15%266,198
Apr 21, 202516.1116.1415.4115.8515.85-3.00%208,441
Apr 17, 202515.9916.4415.8616.3416.342.19%196,537
Apr 16, 202516.4016.4015.6815.9915.99-0.74%180,565
Apr 15, 202516.4116.7816.0716.1116.11-2.42%245,020
Apr 14, 202516.3916.7516.0016.5116.511.04%308,081
Apr 11, 202516.5916.6115.4916.3416.344.74%283,524
Apr 10, 202515.4215.9414.9415.6015.60-1.20%312,477
Apr 9, 202513.9616.5913.9615.7915.7911.67%582,264
Apr 8, 202515.0315.1613.8114.1414.14-3.08%257,085
Apr 7, 202514.4215.6613.9414.5914.59-2.73%319,377
Apr 4, 202514.1015.0213.5015.0015.001.97%462,438
Apr 3, 202516.0616.0614.6014.7114.71-13.42%344,349
Apr 2, 202516.5417.1316.5316.9916.990.18%259,789
Apr 1, 202517.0417.1216.5816.9616.96-0.47%247,877
Mar 31, 202516.9717.1716.5317.0417.04-1.33%253,148
Mar 28, 202517.8717.8717.0017.2717.27-4.43%252,721
Mar 27, 202517.7018.4417.6418.0718.070.95%306,054