Skip to main content
Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
14.60
+0.55 (3.91%)
Nov 21, 2024, 2:33 PM EST - Market open

Titan Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.0014.1913.7314.0514.050.36%175,465
Nov 19, 202414.0514.1813.9014.0014.00-1.75%143,050
Nov 18, 202414.5614.7414.1514.2514.25-1.32%199,960
Nov 15, 202414.7115.0114.2814.4414.44-1.30%166,001
Nov 14, 202414.2814.8414.2714.6314.633.10%286,579
Nov 13, 202414.3414.6014.1914.1914.19-0.67%180,643
Nov 12, 202415.2215.3914.2714.2914.29-6.82%197,926
Nov 11, 202415.1515.4515.0015.3315.333.37%261,567
Nov 8, 202415.1015.3014.7214.8314.83-2.24%149,692
Nov 7, 202415.7215.8415.0715.1715.17-3.10%161,408
Nov 6, 202414.8315.7314.6615.6615.6612.71%475,868
Nov 5, 202413.7514.1213.6513.8913.890.58%152,143
Nov 4, 202413.8014.2913.7413.8113.810.66%180,580
Nov 1, 202413.9114.2713.7113.7213.72-0.04%165,980
Oct 31, 202414.1214.2013.7113.7313.73-2.45%125,486
Oct 30, 202414.0514.3013.7914.0714.070.14%158,210
Oct 29, 202414.3914.3914.0314.0514.05-3.04%105,087
Oct 28, 202414.2714.7714.2214.4914.492.77%116,727
Oct 25, 202414.6914.6914.0314.1014.10-3.39%114,355
Oct 24, 202414.7714.8714.5714.6014.60-0.85%129,907
Oct 23, 202414.8214.9114.5114.7214.72-1.01%144,658
Oct 22, 202414.6015.0214.5414.8714.871.57%215,751
Oct 21, 202414.9414.9414.4814.6414.64-2.20%188,510
Oct 18, 202414.9415.0414.8414.9714.970.20%143,892
Oct 17, 202414.8014.9414.5214.9414.941.22%164,366
Oct 16, 202414.1814.7714.1814.7614.764.98%194,787
Oct 15, 202414.1214.4414.0614.0614.06-1.13%119,354
Oct 14, 202414.1414.3113.9914.2214.221.28%108,856
Oct 11, 202413.5614.1713.5614.0414.043.92%97,344
Oct 10, 202413.5013.5913.2613.5113.51-1.03%239,373
Oct 9, 202413.6613.9013.4713.6513.65-0.29%112,677
Oct 8, 202413.9214.1913.4513.6913.69-2.14%178,455
Oct 7, 202413.9914.1413.7713.9913.99-147,898
Oct 4, 202413.9614.1313.7513.9913.992.19%224,636
Oct 3, 202413.7513.8813.4613.6913.69-0.94%140,146
Oct 2, 202414.0214.1913.7913.8213.82-1.57%108,777
Oct 1, 202413.8514.1013.7414.0414.040.79%181,998
Sep 30, 202414.1414.2713.8613.9313.93-2.45%241,432
Sep 27, 202414.4214.6814.0914.2814.280.85%218,880
Sep 26, 202413.5914.1913.4914.1614.165.83%179,409
Sep 25, 202413.5713.6013.0013.3813.38-1.33%1,053,361
Sep 24, 202413.6313.8913.4713.5613.560.30%206,951
Sep 23, 202414.1714.1713.3913.5213.52-4.18%268,014
Sep 20, 202414.2314.4313.9814.1114.11-1.95%655,566
Sep 19, 202413.8414.8013.6414.3914.396.75%297,366
Sep 18, 202413.5014.1313.3013.4813.48-0.15%239,382
Sep 17, 202413.5113.8113.3813.5013.500.82%153,683
Sep 16, 202413.3713.5713.2313.3913.390.60%156,542
Sep 13, 202413.4913.7013.2413.3113.310.45%164,754
Sep 12, 202413.2013.4413.1113.2513.251.15%154,245
Sep 11, 202413.0013.1212.7013.1013.100.77%220,568
Sep 10, 202412.9613.0812.7113.0013.000.93%347,579
Sep 9, 202413.5813.6612.8612.8812.88-5.29%439,382
Sep 6, 202413.8014.1413.5613.6013.60-1.95%235,248
Sep 5, 202413.7913.9413.5913.8713.871.24%204,072
Sep 4, 202413.8614.1613.6513.7013.70-1.51%277,510
Sep 3, 202414.7815.0813.6013.9113.91-7.94%465,759
Aug 30, 202414.5515.6414.5415.1115.116.11%390,420
Aug 29, 202414.2514.6613.8414.2414.240.78%341,685
Aug 28, 202413.9314.3113.9314.1314.130.28%321,128
Aug 27, 202414.3114.5114.0814.0914.09-1.81%172,882
Aug 26, 202414.3014.6414.1114.3514.350.99%240,946
Aug 23, 202413.8314.6113.8314.2114.212.90%223,146
Aug 22, 202413.9514.1413.6713.8113.81-1.15%187,717
Aug 21, 202413.5414.1213.4113.9713.973.40%224,410
Aug 20, 202413.2413.7013.0313.5113.51-1.39%321,975
Aug 19, 202414.3714.3713.6013.7013.70-3.72%339,526
Aug 16, 202413.6314.2513.4014.2314.233.49%473,983
Aug 15, 202412.4014.4612.3013.7513.75-10.54%1,100,281
Aug 14, 202415.5615.5815.0215.3715.37-0.65%319,806
Aug 13, 202415.2615.4815.0015.4715.472.72%99,554
Aug 12, 202415.4515.4515.0415.0615.06-1.63%218,163
Aug 9, 202415.7915.7915.1315.3115.31-2.55%226,875
Aug 8, 202415.5515.8115.3415.7115.712.48%117,483
Aug 7, 202415.5015.5115.1015.3315.330.59%138,388
Aug 6, 202415.5015.7814.9715.2415.24-1.49%147,759
Aug 5, 202415.2015.6414.9015.4715.47-3.37%159,496
Aug 2, 202416.0216.4715.5716.0116.01-3.84%200,930
Aug 1, 202417.7517.9516.4116.6516.65-6.62%176,283
Jul 31, 202417.5518.3517.5517.8317.830.79%224,302
Jul 30, 202417.7117.9317.5017.6917.690.28%130,904
Jul 29, 202417.8918.0717.4117.6417.64-1.40%149,609
Jul 26, 202417.7318.2417.6417.8917.891.07%181,824
Jul 25, 202416.6017.9416.5517.7017.706.88%165,128
Jul 24, 202416.9517.2916.5216.5616.56-2.99%160,497
Jul 23, 202416.7517.3316.6017.0717.071.07%114,012
Jul 22, 202416.5716.9916.3616.8916.891.81%204,058
Jul 19, 202416.8516.8516.4416.5916.59-1.37%137,393
Jul 18, 202417.3317.6916.6716.8216.82-3.56%262,961
Jul 17, 202417.5917.8517.3617.4417.44-0.91%290,774
Jul 16, 202416.8217.6416.7417.6017.605.90%263,573
Jul 15, 202416.2316.9716.2016.6216.623.17%231,445
Jul 12, 202416.3216.4316.1116.1116.11-192,420
Jul 11, 202415.5316.3615.5316.1116.116.06%306,441
Jul 10, 202415.0115.2014.7515.1915.191.27%224,962
Jul 9, 202415.2015.2914.8615.0015.00-1.83%415,527
Jul 8, 202415.2215.3615.0315.2815.281.26%180,917
Jul 5, 202415.2515.2914.8315.0915.09-1.24%349,150
Jul 3, 202415.1915.4815.0715.2815.281.19%121,354
Jul 2, 202415.1815.4214.7215.1015.10-0.85%531,622