Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	19.78	19.80	19.01	19.05	19.05	-4.80%	184,997
May 18, 2026	19.72	20.18	19.61	20.01	20.01	1.47%	131,490
May 15, 2026	19.87	19.87	19.10	19.72	19.72	-2.13%	233,933
May 14, 2026	19.86	20.48	19.47	20.15	20.15	1.92%	206,895
May 13, 2026	20.37	20.46	19.71	19.77	19.77	-3.84%	202,474
May 12, 2026	21.30	21.47	20.29	20.56	20.56	-3.70%	139,901
May 11, 2026	21.55	21.72	21.03	21.35	21.35	-0.93%	124,978
May 8, 2026	21.64	21.75	21.31	21.55	21.55	0.23%	65,559
May 7, 2026	21.57	21.81	21.25	21.50	21.50	0.51%	102,310
May 6, 2026	21.77	21.84	21.03	21.39	21.39	0.14%	100,318
May 5, 2026	21.12	21.77	21.12	21.36	21.36	1.76%	106,134
May 4, 2026	21.13	21.24	20.73	20.99	20.99	-1.08%	67,747
May 1, 2026	21.91	21.91	20.89	21.22	21.22	1.48%	110,138
Apr 30, 2026	20.27	21.07	20.22	20.91	20.91	3.16%	111,520
Apr 29, 2026	20.97	21.12	20.00	20.27	20.27	-4.07%	96,956
Apr 28, 2026	21.39	21.58	20.80	21.13	21.13	-1.35%	87,263
Apr 27, 2026	21.20	21.58	21.20	21.42	21.42	0.66%	102,160
Apr 24, 2026	21.35	21.43	20.87	21.28	21.28	-0.75%	146,669
Apr 23, 2026	20.48	21.46	20.17	21.44	21.44	5.05%	128,294
Apr 22, 2026	20.34	20.51	20.17	20.41	20.41	1.64%	90,610
Apr 21, 2026	20.55	20.85	19.95	20.08	20.08	-2.29%	88,466
Apr 20, 2026	20.33	20.75	20.29	20.55	20.55	0.98%	125,077
Apr 17, 2026	19.79	20.68	19.71	20.35	20.35	4.84%	110,104
Apr 16, 2026	19.24	19.74	19.21	19.41	19.41	0.67%	139,786
Apr 15, 2026	19.91	19.94	19.07	19.28	19.28	-3.50%	102,755
Apr 14, 2026	19.78	20.04	19.50	19.98	19.98	0.91%	130,742
Apr 13, 2026	19.96	20.09	19.47	19.80	19.80	-2.32%	143,934
Apr 10, 2026	19.78	20.39	19.74	20.27	20.27	2.48%	182,164
Apr 9, 2026	18.60	19.99	18.39	19.78	19.78	5.32%	165,240
Apr 8, 2026	18.41	19.07	18.13	18.78	18.78	6.77%	144,230
Apr 7, 2026	17.48	17.63	16.93	17.59	17.59	0.63%	116,254
Apr 6, 2026	17.20	17.52	16.79	17.48	17.48	1.39%	129,462
Apr 2, 2026	17.11	17.47	16.83	17.24	17.24	-0.63%	145,966
Apr 1, 2026	16.79	17.42	16.74	17.35	17.35	3.77%	150,965
Mar 31, 2026	16.61	16.84	16.20	16.72	16.72	2.64%	160,221
Mar 30, 2026	16.20	16.44	15.87	16.29	16.29	1.18%	136,188
Mar 27, 2026	16.02	16.28	15.86	16.10	16.10	-0.62%	110,892
Mar 26, 2026	16.06	16.41	15.91	16.20	16.20	-0.67%	125,961
Mar 25, 2026	16.48	16.48	15.76	16.31	16.31	0.43%	158,262
Mar 24, 2026	15.30	16.49	15.02	16.24	16.24	4.84%	273,131
Mar 23, 2026	15.46	16.16	14.77	15.49	15.49	4.10%	343,853
Mar 20, 2026	14.07	14.91	13.21	14.88	14.88	5.20%	579,896
Mar 19, 2026	15.08	16.23	13.83	14.15	14.15	-9.09%	406,665
Mar 18, 2026	16.12	16.65	15.45	15.56	15.56	-4.77%	253,062
Mar 17, 2026	16.47	16.83	16.24	16.34	16.34	-	208,253
Mar 16, 2026	16.87	16.87	16.33	16.34	16.34	-1.27%	117,360
Mar 13, 2026	17.54	17.79	16.37	16.55	16.55	-4.61%	105,931
Mar 12, 2026	17.74	17.86	17.27	17.35	17.35	-3.50%	122,406
Mar 11, 2026	17.57	18.05	17.49	17.98	17.98	1.41%	116,706
Mar 10, 2026	17.58	18.18	17.55	17.73	17.73	-0.62%	143,291