Titan Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	23.80	24.34	23.51	23.80	23.80	0.34%	173,735
Sep 18, 2026	23.65	23.85	23.25	23.72	23.72	-1.17%	278,820
Sep 17, 2026	24.34	24.56	23.87	24.00	24.00	0.97%	195,235
Sep 16, 2026	24.20	24.40	23.43	23.77	23.77	-2.06%	199,257
Sep 15, 2026	24.06	24.59	23.32	24.27	24.27	0.08%	237,837
Sep 14, 2026	23.00	24.29	22.52	24.25	24.25	4.44%	295,348
Sep 11, 2026	24.47	24.47	23.16	23.22	23.22	-1.78%	197,460
Sep 10, 2026	24.12	24.24	23.57	23.64	23.64	-2.94%	193,890
Sep 9, 2026	24.08	24.63	23.89	24.36	24.36	-0.23%	281,651
Sep 8, 2026	26.05	26.44	24.27	24.41	24.41	-6.90%	297,938
Sep 4, 2026	22.89	26.90	22.68	26.22	26.22	14.85%	873,349
Sep 3, 2026	23.52	23.59	22.45	22.83	22.83	-2.39%	291,023
Sep 2, 2026	20.63	23.60	20.58	23.39	23.39	13.88%	687,528
Sep 1, 2026	20.05	20.78	19.72	20.54	20.54	-0.15%	454,515
Aug 31, 2026	19.50	21.12	19.34	20.57	20.57	15.17%	761,245
Aug 28, 2026	18.25	18.68	17.00	17.86	17.86	-3.04%	352,960
Aug 27, 2026	17.10	18.87	16.57	18.42	18.42	-2.07%	443,226
Aug 26, 2026	19.16	19.49	18.60	18.81	18.81	-1.67%	203,678
Aug 25, 2026	19.08	19.49	18.85	19.13	19.13	0.37%	104,413
Aug 24, 2026	20.18	20.48	19.03	19.06	19.06	-5.55%	279,447
Aug 21, 2026	18.33	20.21	18.10	20.18	20.18	11.55%	367,035
Aug 20, 2026	17.72	18.11	17.34	18.09	18.09	1.74%	122,914
Aug 19, 2026	17.97	18.58	17.61	17.78	17.78	0.45%	150,468
Aug 18, 2026	17.95	17.98	17.30	17.70	17.70	-2.26%	192,328
Aug 17, 2026	18.40	18.51	18.07	18.11	18.11	-1.68%	87,682
Aug 14, 2026	18.02	18.61	17.76	18.42	18.42	2.22%	166,029
Aug 13, 2026	18.65	18.88	17.97	18.02	18.02	-2.49%	229,870
Aug 12, 2026	19.23	19.23	18.20	18.48	18.48	-1.75%	181,091
Aug 11, 2026	18.43	19.18	18.26	18.81	18.81	2.84%	143,705
Aug 10, 2026	19.00	19.00	18.19	18.29	18.29	-4.19%	145,606
Aug 7, 2026	19.69	19.88	19.04	19.09	19.09	-0.78%	117,573
Aug 6, 2026	19.65	19.80	19.07	19.24	19.24	-2.14%	148,168
Aug 5, 2026	19.66	19.94	19.45	19.66	19.66	0.92%	153,436
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%	164,551
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