Titan Machinery Inc. - TITN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.32	20.41	20.41	21	19.92	219,400
February 19, 2026	18.9	20.51	20.51	20.67	18.6	452,200
February 18, 2026	19.12	18.9	18.9	19.5	18.65	143,736
February 17, 2026	18.8	19.16	19.16	19.42	18.62	145,700
February 13, 2026	19.02	18.97	18.97	19.62	18.65	166,653
February 12, 2026	19.76	19.03	19.03	20.08	18.64	145,845
February 11, 2026	19.25	19.63	19.63	19.9	19.04	210,200
February 10, 2026	18.67	18.99	18.99	19.53	18.5	152,700
February 09, 2026	18.58	18.7	18.7	19.09	18.5	114,300
February 06, 2026	17.97	18.6	18.6	18.67	17.97	227,900
February 05, 2026	17.77	17.72	17.72	17.92	17.43	178,141
February 04, 2026	17.44	17.93	17.93	18.08	17.24	176,354
February 03, 2026	16.83	17.24	17.24	17.87	16.71	179,224
February 02, 2026	16.28	16.88	16.88	17.08	16.25	169,844
January 30, 2026	16.52	16.27	16.27	17	16.2	451,532
January 29, 2026	16.28	16.79	16.79	16.81	16.07	155,708
January 28, 2026	16.37	16.15	16.15	16.47	16.13	112,100
January 27, 2026	16.46	16.31	16.31	16.59	16.02	143,000
January 26, 2026	16.49	16.46	16.46	16.57	16.16	145,100
January 23, 2026	16.71	16.51	16.51	16.79	16.39	133,931
January 22, 2026	16.29	16.71	16.71	16.98	16.29	175,700
January 21, 2026	15.63	16.21	16.21	16.43	15.63	130,000
January 20, 2026	16.1	15.53	15.53	16.15	15.44	137,700
January 16, 2026	16.63	16.46	16.46	16.75	16.43	213,347
January 15, 2026	16.32	16.55	16.55	16.77	16.17	167,000
January 14, 2026	16.82	16.35	16.35	16.9	16.3	136,435
January 13, 2026	16.55	16.74	16.74	17.01	16.54	143,600
January 12, 2026	16.13	16.55	16.55	16.73	16.09	113,500
January 09, 2026	16.3	16.31	16.31	16.59	16.01	128,800
January 08, 2026	15.38	16.18	16.18	16.57	15.38	304,400
January 07, 2026	16.27	15.42	15.39	16.42	15.35	153,534
January 06, 2026	15.41	16.22	16.22	16.42	15.39	242,845
January 05, 2026	15.01	15.52	15.52	15.81	15.01	206,339
January 02, 2026	15.16	14.96	14.96	15.27	14.83	165,300
December 31, 2025	15.12	15.04	15.04	15.34	15	221,200
December 30, 2025	15.09	15.09	15.09	15.16	15	201,300
December 29, 2025	15.41	15.11	15.11	15.45	15.03	179,422
December 26, 2025	15.56	15.42	15.42	15.61	15.33	121,241
December 24, 2025	15.46	15.58	15.58	15.7	15.41	65,431
December 23, 2025	15.72	15.46	15.46	15.72	15.42	152,345
December 22, 2025	15.93	15.76	15.76	16	15.76	176,441
December 19, 2025	16.01	15.92	15.92	16.06	15.77	341,338
December 18, 2025	16.37	16.13	16.13	16.49	16.05	125,100
December 17, 2025	16.22	16.26	16.26	16.85	16.22	155,423
December 16, 2025	16.13	16.22	16.22	16.37	15.97	165,900
December 15, 2025	16.42	16.15	16.15	16.46	16.14	137,408
December 12, 2025	16.34	16.29	16.29	16.57	16.19	142,364
December 11, 2025	16.35	16.31	16.31	16.58	16.2	227,500
December 10, 2025	15.95	16.29	16.29	16.52	15.76	316,300
December 09, 2025	15.73	15.95	15.95	16.2	15.73	161,827
December 08, 2025	16.07	15.81	15.81	16.22	15.6	223,100
December 05, 2025	16.14	15.94	15.94	16.17	15.69	161,900
December 04, 2025	16.53	16.12	16.12	17.01	16.01	165,427
December 03, 2025	16.99	16.57	16.57	17.25	16.41	197,100
December 02, 2025	17.1	16.93	16.93	17.25	16.87	236,811
December 01, 2025	17.43	16.94	16.94	18.03	16.51	626,700
November 28, 2025	18.56	18.52	18.52	18.99	18.08	225,707
November 26, 2025	19.24	18.7	18.7	19.34	17.95	463,447
November 25, 2025	17.01	19.49	19.49	20.39	16.93	589,917
November 24, 2025	15.67	16.45	16.45	16.57	15.57	246,518

Titan Machinery Inc. (TITN) NASDAQ