Titan Machinery Inc. (TITN)
NASDAQ: TITN · Real-Time Price · USD
16.77
+0.37 (2.26%)
Oct 28, 2025, 12:12 PM EDT - Market open
Titan Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.11 | 16.47 | 16.11 | 16.40 | 16.40 | 2.89% | 286,177 |
| Oct 24, 2025 | 15.80 | 15.99 | 15.68 | 15.94 | 15.94 | 2.44% | 86,388 |
| Oct 23, 2025 | 15.42 | 15.72 | 15.30 | 15.56 | 15.56 | 0.91% | 176,681 |
| Oct 22, 2025 | 15.81 | 15.81 | 15.39 | 15.42 | 15.42 | -2.03% | 137,941 |
| Oct 21, 2025 | 15.54 | 15.94 | 15.52 | 15.74 | 15.74 | 1.55% | 225,012 |
| Oct 20, 2025 | 15.51 | 15.85 | 15.30 | 15.50 | 15.50 | 0.98% | 202,083 |
| Oct 17, 2025 | 15.40 | 15.60 | 15.18 | 15.35 | 15.35 | -0.84% | 170,610 |
| Oct 16, 2025 | 15.38 | 15.71 | 15.20 | 15.48 | 15.48 | 0.98% | 293,160 |
| Oct 15, 2025 | 15.80 | 16.19 | 15.22 | 15.33 | 15.33 | -1.92% | 209,501 |
| Oct 14, 2025 | 15.24 | 15.89 | 15.15 | 15.63 | 15.63 | 1.82% | 170,453 |
| Oct 13, 2025 | 15.46 | 15.66 | 15.28 | 15.35 | 15.35 | 0.46% | 194,845 |
| Oct 10, 2025 | 15.87 | 16.12 | 15.24 | 15.28 | 15.28 | -3.54% | 223,288 |
| Oct 9, 2025 | 16.12 | 16.31 | 15.81 | 15.84 | 15.84 | -1.68% | 227,790 |
| Oct 8, 2025 | 16.10 | 16.33 | 15.94 | 16.11 | 16.11 | 0.62% | 190,360 |
| Oct 7, 2025 | 16.35 | 16.59 | 15.85 | 16.01 | 16.01 | -2.08% | 254,049 |
| Oct 6, 2025 | 16.62 | 16.83 | 16.14 | 16.35 | 16.35 | -1.33% | 327,496 |
| Oct 3, 2025 | 16.13 | 16.92 | 16.13 | 16.57 | 16.57 | 2.73% | 269,420 |
| Oct 2, 2025 | 16.06 | 16.22 | 15.74 | 16.13 | 16.13 | 0.62% | 263,597 |
| Oct 1, 2025 | 16.76 | 16.78 | 15.79 | 16.03 | 16.03 | -4.24% | 278,242 |
| Sep 30, 2025 | 16.89 | 16.92 | 16.60 | 16.74 | 16.74 | -1.01% | 174,542 |
| Sep 29, 2025 | 17.20 | 17.20 | 16.75 | 16.91 | 16.91 | -0.94% | 240,069 |
| Sep 26, 2025 | 17.13 | 17.29 | 16.89 | 17.07 | 17.07 | -0.06% | 256,497 |
| Sep 25, 2025 | 17.06 | 17.36 | 16.72 | 17.08 | 17.08 | -0.47% | 295,967 |
| Sep 24, 2025 | 18.05 | 18.11 | 16.89 | 17.16 | 17.16 | -4.56% | 292,371 |
| Sep 23, 2025 | 18.18 | 18.65 | 17.82 | 17.98 | 17.98 | -1.10% | 238,855 |
| Sep 22, 2025 | 18.14 | 18.37 | 17.67 | 18.18 | 18.18 | -0.49% | 211,767 |
| Sep 19, 2025 | 19.13 | 19.13 | 18.19 | 18.27 | 18.27 | -4.84% | 477,780 |
| Sep 18, 2025 | 19.23 | 19.38 | 19.08 | 19.20 | 19.20 | 0.89% | 284,391 |
| Sep 17, 2025 | 19.64 | 19.82 | 18.94 | 19.03 | 19.03 | -2.66% | 284,304 |
| Sep 16, 2025 | 19.53 | 19.69 | 19.28 | 19.55 | 19.55 | 0.41% | 151,938 |
| Sep 15, 2025 | 19.37 | 19.60 | 19.19 | 19.47 | 19.47 | 0.99% | 141,386 |
| Sep 12, 2025 | 19.80 | 19.82 | 19.26 | 19.28 | 19.28 | -3.36% | 164,090 |
| Sep 11, 2025 | 19.87 | 20.26 | 19.82 | 19.95 | 19.95 | 0.40% | 132,144 |
| Sep 10, 2025 | 20.25 | 20.53 | 19.87 | 19.87 | 19.87 | -2.17% | 128,572 |
| Sep 9, 2025 | 21.07 | 21.08 | 20.14 | 20.31 | 20.31 | -3.47% | 138,038 |
| Sep 8, 2025 | 20.74 | 21.26 | 20.47 | 21.04 | 21.04 | 1.94% | 171,599 |
| Sep 5, 2025 | 20.53 | 21.08 | 20.48 | 20.64 | 20.64 | 0.93% | 229,370 |
| Sep 4, 2025 | 20.34 | 20.48 | 19.99 | 20.45 | 20.45 | 0.59% | 109,046 |
| Sep 3, 2025 | 20.46 | 20.60 | 20.12 | 20.33 | 20.33 | -1.50% | 175,895 |
| Sep 2, 2025 | 19.70 | 20.81 | 19.64 | 20.64 | 20.64 | 3.20% | 211,288 |
| Aug 29, 2025 | 19.63 | 20.00 | 19.58 | 20.00 | 20.00 | 1.63% | 216,144 |
| Aug 28, 2025 | 20.95 | 21.00 | 18.86 | 19.68 | 19.68 | -6.33% | 502,364 |
| Aug 27, 2025 | 20.58 | 21.57 | 20.20 | 21.01 | 21.01 | 1.60% | 290,055 |
| Aug 26, 2025 | 20.47 | 20.77 | 20.44 | 20.68 | 20.68 | 1.27% | 118,085 |
| Aug 25, 2025 | 20.53 | 20.80 | 20.33 | 20.42 | 20.42 | -0.78% | 99,218 |
| Aug 22, 2025 | 19.57 | 20.82 | 19.57 | 20.58 | 20.58 | 5.89% | 260,572 |
| Aug 21, 2025 | 19.42 | 19.48 | 19.11 | 19.44 | 19.44 | -0.18% | 91,976 |
| Aug 20, 2025 | 19.66 | 19.66 | 19.37 | 19.47 | 19.47 | -1.04% | 82,098 |
| Aug 19, 2025 | 19.85 | 20.13 | 19.59 | 19.68 | 19.68 | -0.48% | 86,751 |
| Aug 18, 2025 | 19.45 | 19.80 | 19.32 | 19.77 | 19.77 | 1.59% | 80,068 |