Titan Machinery Inc. TITN
NASDAQ · United States · Distribution Services
$23.38+0.30 (+1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.38 | +1.30% | $22.85 | $23.44 | $22.23 | 178.30K |
| 2026-09-30 | $23.08 | -1.70% | $23.51 | $23.69 | $22.99 | 188.10K |
| 2026-09-29 | $23.48 | +0.04% | $23.59 | $24.49 | $23.39 | 169.40K |
| 2026-09-28 | $23.47 | -0.09% | $23.21 | $23.78 | $23.02 | 122.70K |
| 2026-09-25 | $23.49 | +0.04% | $23.43 | $23.82 | $23.09 | 106.60K |
| 2026-09-24 | $23.48 | -3.06% | $24.10 | $24.13 | $23.02 | 182.90K |
| 2026-09-23 | $24.22 | +0.21% | $24.09 | $24.45 | $23.70 | 134.60K |
| 2026-09-22 | $24.17 | +1.55% | $23.98 | $24.53 | $23.55 | 180.80K |
| 2026-09-21 | $23.80 | +0.34% | $23.80 | $24.34 | $23.51 | 173.70K |
| 2026-09-18 | $23.72 | -1.17% | $23.65 | $23.85 | $23.25 | 289.60K |
| 2026-09-17 | $24.00 | +0.97% | $24.34 | $24.56 | $23.87 | 195.30K |
| 2026-09-16 | $23.77 | -2.06% | $24.20 | $24.40 | $23.43 | 200.00K |
| 2026-09-15 | $24.27 | +0.08% | $24.06 | $24.59 | $23.32 | 237.80K |
| 2026-09-14 | $24.25 | +4.44% | $23.00 | $24.29 | $22.52 | 295.40K |
| 2026-09-11 | $23.22 | -1.78% | $24.47 | $24.47 | $23.16 | 197.50K |
| 2026-09-10 | $23.64 | -2.96% | $24.12 | $24.24 | $23.57 | 194.00K |
| 2026-09-09 | $24.36 | -0.20% | $24.08 | $24.63 | $23.89 | 284.10K |
| 2026-09-08 | $24.41 | -6.90% | $26.05 | $26.44 | $24.27 | 298.10K |
| 2026-09-04 | $26.22 | +14.85% | $22.89 | $26.90 | $22.68 | 873.10K |
| 2026-09-03 | $22.83 | -2.39% | $23.52 | $23.59 | $22.45 | 291.00K |
| 2026-09-02 | $23.39 | +13.88% | $20.63 | $23.60 | $20.58 | 687.40K |
| 2026-09-01 | $20.54 | -0.15% | $20.05 | $20.78 | $19.72 | 454.50K |
| 2026-08-31 | $20.57 | +15.17% | $19.50 | $21.12 | $19.34 | 760.60K |
| 2026-08-28 | $17.86 | -3.04% | $18.25 | $18.68 | $17.00 | 353.00K |
| 2026-08-27 | $18.42 | -2.07% | $17.10 | $18.87 | $16.57 | 443.20K |
| 2026-08-26 | $18.81 | -1.67% | $19.16 | $19.49 | $18.60 | 203.50K |
| 2026-08-25 | $19.13 | +0.37% | $19.08 | $19.49 | $18.85 | 104.40K |
| 2026-08-24 | $19.06 | -5.55% | $20.18 | $20.48 | $19.03 | 279.40K |
| 2026-08-21 | $20.18 | +11.55% | $18.33 | $20.21 | $18.10 | 367.00K |
| 2026-08-20 | $18.09 | +1.74% | $17.72 | $18.11 | $17.34 | 122.90K |
| 2026-08-19 | $17.78 | +0.45% | $17.97 | $18.58 | $17.61 | 150.50K |
| 2026-08-18 | $17.70 | -2.26% | $17.95 | $17.98 | $17.30 | 192.30K |
| 2026-08-17 | $18.11 | -1.68% | $18.40 | $18.51 | $18.07 | 87.70K |
| 2026-08-14 | $18.42 | +2.22% | $18.02 | $18.61 | $17.76 | 166.00K |
| 2026-08-13 | $18.02 | -2.49% | $18.65 | $18.88 | $17.97 | 229.90K |
| 2026-08-12 | $18.48 | -1.75% | $19.23 | $19.23 | $18.20 | 181.10K |
| 2026-08-11 | $18.81 | +2.84% | $18.43 | $19.18 | $18.26 | 143.70K |
| 2026-08-10 | $18.29 | -4.19% | $19.00 | $19.00 | $18.19 | 145.50K |
| 2026-08-07 | $19.09 | -0.78% | $19.69 | $19.88 | $19.04 | 117.60K |
| 2026-08-06 | $19.24 | -2.14% | $19.65 | $19.80 | $19.07 | 148.20K |
| 2026-08-05 | $19.66 | +0.92% | $19.66 | $19.94 | $19.45 | 153.40K |
| 2026-08-04 | $19.48 | +7.39% | $18.44 | $19.75 | $18.23 | 245.00K |
| 2026-08-03 | $18.14 | +6.77% | $17.32 | $18.21 | $17.32 | 164.60K |
| 2026-07-31 | $16.99 | -4.17% | $17.82 | $17.88 | $16.78 | 468.30K |
| 2026-07-30 | $17.73 | -1.66% | $18.16 | $18.30 | $17.59 | 136.00K |
| 2026-07-29 | $18.03 | -8.20% | $19.43 | $19.43 | $17.99 | 289.00K |
| 2026-07-28 | $19.64 | -2.39% | $20.15 | $20.44 | $19.54 | 219.40K |
| 2026-07-27 | $20.12 | +0.70% | $20.21 | $20.36 | $19.64 | 175.30K |
| 2026-07-24 | $19.98 | +5.27% | $19.17 | $20.02 | $18.90 | 162.90K |
| 2026-07-23 | $18.98 | -1.35% | $19.01 | $19.46 | $18.64 | 228.50K |
| 2026-07-22 | $19.24 | -0.36% | $19.26 | $19.56 | $19.11 | 118.10K |
| 2026-07-21 | $19.31 | +0.84% | $19.35 | $19.86 | $19.07 | 158.60K |
| 2026-07-20 | $19.15 | +0.05% | $19.26 | $19.28 | $18.99 | 88.70K |
| 2026-07-17 | $19.14 | +0.84% | $18.77 | $19.48 | $18.75 | 136.00K |
| 2026-07-16 | $18.98 | -0.16% | $18.96 | $19.49 | $18.70 | 186.10K |
| 2026-07-15 | $19.01 | 0.00% | $19.04 | $19.51 | $18.77 | 130.70K |
| 2026-07-14 | $19.01 | +3.54% | $18.39 | $19.04 | $18.26 | 214.20K |
| 2026-07-13 | $18.36 | +0.49% | $18.27 | $18.61 | $18.01 | 91.60K |
| 2026-07-10 | $18.27 | +1.73% | $17.96 | $18.55 | $17.62 | 112.60K |
| 2026-07-09 | $17.96 | +0.79% | $17.95 | $18.18 | $17.78 | 104.50K |
| 2026-07-08 | $17.82 | +1.83% | $17.35 | $17.98 | $17.19 | 194.40K |
| 2026-07-07 | $17.50 | -4.48% | $18.27 | $18.28 | $17.28 | 197.50K |
| 2026-07-06 | $18.32 | -0.11% | $18.29 | $18.78 | $17.90 | 170.00K |
| 2026-07-02 | $18.34 | -8.71% | $20.16 | $20.31 | $18.08 | 159.40K |
| 2026-07-01 | $20.09 | -4.88% | $21.12 | $21.12 | $19.95 | 193.10K |
| 2026-06-30 | $21.12 | +0.86% | $21.05 | $21.28 | $20.62 | 177.80K |
| 2026-06-29 | $20.94 | +0.10% | $21.11 | $21.18 | $20.61 | 152.90K |
| 2026-06-26 | $20.92 | -2.56% | $21.42 | $21.50 | $20.66 | 457.10K |
| 2026-06-25 | $21.47 | +2.29% | $20.92 | $21.76 | $20.91 | 140.50K |
| 2026-06-24 | $20.99 | +3.65% | $20.32 | $21.10 | $20.12 | 170.60K |
| 2026-06-23 | $20.25 | -2.88% | $20.48 | $20.81 | $20.17 | 140.30K |
| 2026-06-22 | $20.85 | +0.82% | $20.69 | $20.91 | $20.27 | 173.30K |
| 2026-06-18 | $20.68 | +6.54% | $19.58 | $20.94 | $19.58 | 337.70K |
| 2026-06-17 | $19.41 | -0.77% | $19.43 | $20.05 | $19.21 | 254.30K |
| 2026-06-16 | $19.56 | -1.76% | $20.00 | $20.18 | $19.48 | 257.40K |
| 2026-06-15 | $19.91 | -1.73% | $20.60 | $20.84 | $19.78 | 248.80K |
| 2026-06-12 | $20.26 | +6.35% | $19.06 | $20.26 | $18.84 | 302.50K |
| 2026-06-11 | $19.05 | -4.56% | $20.08 | $20.66 | $18.97 | 421.40K |
| 2026-06-10 | $19.96 | -3.15% | $20.61 | $21.17 | $19.81 | 510.60K |
| 2026-06-09 | $20.61 | -13.62% | $21.75 | $22.40 | $19.51 | 530.20K |
| 2026-06-08 | $23.86 | +2.93% | $23.30 | $25.00 | $23.12 | 317.30K |
| 2026-06-05 | $23.18 | -3.94% | $23.94 | $24.36 | $23.11 | 173.00K |
| 2026-06-04 | $24.13 | +0.75% | $24.21 | $24.60 | $24.08 | 244.30K |
| 2026-06-03 | $23.95 | +2.83% | $23.26 | $24.17 | $23.10 | 249.70K |
| 2026-06-02 | $23.29 | +5.67% | $21.99 | $23.47 | $21.99 | 234.40K |
| 2026-06-01 | $22.04 | +1.01% | $21.74 | $22.16 | $21.02 | 143.00K |
| 2026-05-29 | $21.82 | +0.41% | $21.79 | $22.22 | $21.16 | 147.10K |
| 2026-05-28 | $21.73 | +0.42% | $21.61 | $21.93 | $21.22 | 184.40K |
| 2026-05-27 | $21.64 | +8.31% | $19.99 | $21.83 | $19.99 | 352.20K |
| 2026-05-26 | $19.98 | +6.96% | $18.81 | $19.99 | $18.70 | 165.20K |