Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.32	21.49	21.32	21.44	-	0.75%	55,658
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%	128,290
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%	88,441
Apr 20, 2026	20.33	20.75	20.29	20.55	20.55	0.98%	124,977
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%	102,721
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%	165,189
Apr 8, 2026	18.41	19.07	18.13	18.78	18.78	6.77%	144,164
Apr 7, 2026	17.48	17.63	16.93	17.59	17.59	0.63%	116,042
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%	108,424
Mar 26, 2026	16.06	16.41	15.91	16.20	16.20	-0.67%	125,891
Mar 25, 2026	16.48	16.48	15.76	16.31	16.31	0.43%	147,654
Mar 24, 2026	15.30	16.49	15.02	16.24	16.24	4.84%	237,940
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%	579,862
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
Mar 9, 2026	17.69	17.94	16.87	17.84	17.84	-1.16%	174,835
Mar 6, 2026	18.65	18.65	17.75	18.05	18.05	-4.75%	167,319
Mar 5, 2026	19.54	19.66	18.62	18.95	18.95	-4.22%	115,369
Mar 4, 2026	19.74	20.02	19.36	19.79	19.79	1.20%	148,906
Mar 3, 2026	19.09	19.56	18.66	19.55	19.55	-0.76%	206,870
Mar 2, 2026	19.25	19.80	18.99	19.70	19.70	1.08%	115,043
Feb 27, 2026	19.44	19.79	19.13	19.49	19.49	-1.52%	130,268
Feb 26, 2026	19.70	20.00	18.89	19.79	19.79	0.41%	156,936
Feb 25, 2026	19.53	19.78	18.87	19.71	19.71	2.12%	167,860
Feb 24, 2026	19.38	19.85	19.24	19.30	19.30	-0.05%	111,758
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%	452,176
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%	166,653