Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.00	19.00	18.19	18.29	18.29	-4.19%	145,503
Aug 7, 2026	19.69	19.88	19.04	19.09	19.09	-0.78%	117,551
Aug 6, 2026	19.65	19.80	19.07	19.24	19.24	-2.14%	119,085
Aug 5, 2026	19.66	19.94	19.45	19.66	19.66	0.92%	153,435
Aug 4, 2026	18.44	19.75	18.23	19.48	19.48	7.39%	244,994
Aug 3, 2026	17.32	18.21	17.32	18.14	18.14	6.77%	164,549
Jul 31, 2026	17.82	17.88	16.78	16.99	16.99	-4.17%	468,256
Jul 30, 2026	18.16	18.30	17.59	17.73	17.73	-1.64%	135,967
Jul 29, 2026	19.43	19.43	17.99	18.03	18.03	-8.22%	289,048
Jul 28, 2026	20.15	20.44	19.54	19.64	19.64	-2.39%	219,419
Jul 27, 2026	20.21	20.36	19.64	20.12	20.12	0.70%	175,276
Jul 24, 2026	19.17	20.02	18.90	19.98	19.98	5.27%	162,860
Jul 23, 2026	19.01	19.46	18.64	18.98	18.98	-1.35%	228,492
Jul 22, 2026	19.26	19.56	19.11	19.24	19.24	-0.36%	118,101
Jul 21, 2026	19.35	19.86	19.07	19.31	19.31	0.84%	158,627
Jul 20, 2026	19.26	19.28	18.99	19.15	19.15	0.05%	88,686
Jul 17, 2026	18.77	19.48	18.75	19.14	19.14	0.84%	135,998
Jul 16, 2026	18.96	19.49	18.70	18.98	18.98	-0.16%	186,140
Jul 15, 2026	19.04	19.51	18.77	19.01	19.01	-	130,671
Jul 14, 2026	18.39	19.04	18.26	19.01	19.01	3.54%	214,244
Jul 13, 2026	18.27	18.61	18.01	18.36	18.36	0.49%	91,629
Jul 10, 2026	17.96	18.55	17.62	18.27	18.27	1.73%	112,656
Jul 9, 2026	17.95	18.18	17.78	17.96	17.96	0.79%	104,490
Jul 8, 2026	17.35	17.98	17.19	17.82	17.82	1.83%	194,389
Jul 7, 2026	18.27	18.28	17.28	17.50	17.50	-4.45%	197,469
Jul 6, 2026	18.29	18.78	17.90	18.32	18.32	-0.14%	170,003
Jul 2, 2026	20.16	20.31	18.08	18.34	18.34	-8.71%	159,408
Jul 1, 2026	21.12	21.12	19.95	20.09	20.09	-4.88%	193,072
Jun 30, 2026	21.05	21.28	20.62	21.12	21.12	0.86%	177,781
Jun 29, 2026	21.11	21.18	20.61	20.94	20.94	0.10%	152,945
Jun 26, 2026	21.42	21.50	20.66	20.92	20.92	-2.56%	457,078
Jun 25, 2026	20.92	21.76	20.91	21.47	21.47	2.29%	140,724
Jun 24, 2026	20.32	21.10	20.12	20.99	20.99	3.65%	170,649
Jun 23, 2026	20.48	20.81	20.17	20.25	20.25	-2.88%	140,267
Jun 22, 2026	20.69	20.91	20.27	20.85	20.85	0.82%	173,383
Jun 18, 2026	19.58	20.94	19.58	20.68	20.68	6.54%	337,668
Jun 17, 2026	19.43	20.05	19.21	19.41	19.41	-0.77%	254,307
Jun 16, 2026	20.00	20.18	19.48	19.56	19.56	-1.76%	257,415
Jun 15, 2026	20.60	20.84	19.78	19.91	19.91	-1.73%	248,811
Jun 12, 2026	19.06	20.26	18.84	20.26	20.26	6.35%	302,509
Jun 11, 2026	20.08	20.66	18.97	19.05	19.05	-4.56%	421,462
Jun 10, 2026	20.61	21.17	19.81	19.96	19.96	-3.15%	510,589
Jun 9, 2026	21.75	22.40	19.51	20.61	20.61	-13.62%	530,205
Jun 8, 2026	23.30	25.00	23.12	23.86	23.86	2.93%	317,399
Jun 5, 2026	23.94	24.36	23.11	23.18	23.18	-3.94%	173,008
Jun 4, 2026	24.21	24.60	24.08	24.13	24.13	0.75%	244,332
Jun 3, 2026	23.26	24.17	23.10	23.95	23.95	2.83%	249,788
Jun 2, 2026	21.99	23.47	21.99	23.29	23.29	5.67%	234,532
Jun 1, 2026	21.74	22.16	21.02	22.04	22.04	1.01%	143,041
May 29, 2026	21.79	22.22	21.16	21.82	21.82	0.41%	147,098