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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.03	15.81	15.81	16.16	15.53	140,509
November 06, 2025	16.71	16.14	16.14	16.71	16.11	119,544
November 05, 2025	16.54	16.72	16.72	16.82	16.41	215,500
November 04, 2025	16.46	16.42	16.42	16.67	16.35	192,635
November 03, 2025	16.42	16.74	16.74	16.92	16.27	178,610
October 31, 2025	16.37	16.4	16.4	16.46	16.14	155,200
October 30, 2025	16.47	16.38	16.38	16.89	16.34	204,125
October 29, 2025	16.41	16.57	16.57	17.06	16.41	216,800
October 28, 2025	16.38	16.52	16.52	16.79	16.22	226,700
October 27, 2025	16.11	16.4	16.4	16.47	16.11	286,200
October 24, 2025	15.8	15.94	15.94	15.99	15.68	86,388
October 23, 2025	15.42	15.56	15.56	15.72	15.3	176,700
October 22, 2025	15.81	15.42	15.42	15.81	15.39	137,941
October 21, 2025	15.54	15.74	15.74	15.94	15.52	225,012
October 20, 2025	15.51	15.5	15.5	15.85	15.3	202,100
October 17, 2025	15.4	15.35	15.35	15.6	15.18	170,610
October 16, 2025	15.38	15.48	15.48	15.71	15.2	293,160
October 15, 2025	15.8	15.33	15.33	16.19	15.22	209,501
October 14, 2025	15.24	15.63	15.63	15.89	15.15	170,500
October 13, 2025	15.46	15.35	15.35	15.66	15.28	194,845
October 10, 2025	15.87	15.28	15.28	16.11	15.24	223,300
October 09, 2025	16.12	15.84	15.84	16.31	15.81	227,800
October 08, 2025	16.1	16.11	16.11	16.33	15.94	190,400
October 07, 2025	16.35	16.01	16.01	16.59	15.85	254,049
October 06, 2025	16.62	16.35	16.35	16.83	16.14	327,500
October 03, 2025	16.13	16.57	16.57	16.92	16.13	269,420
October 02, 2025	16.06	16.13	16.13	16.22	15.74	263,600
October 01, 2025	16.76	16.03	16.03	16.77	15.79	278,242
September 30, 2025	16.89	16.74	16.74	16.92	16.6	174,542
September 29, 2025	17.2	16.91	16.91	17.2	16.75	240,100
September 26, 2025	17.13	17.07	17.07	17.29	16.89	256,500
September 25, 2025	17.06	17.08	17.08	17.36	16.72	296,000
September 24, 2025	18.05	17.16	17.16	18.11	16.89	292,400
September 23, 2025	18.18	17.98	17.98	18.65	17.82	238,900
September 22, 2025	18.14	18.18	18.18	18.37	17.67	211,800
September 19, 2025	19.13	18.27	18.27	19.13	18.18	477,800
September 18, 2025	19.23	19.2	19.2	19.38	19.08	284,400
September 17, 2025	19.64	19.03	19.03	19.82	18.94	284,300
September 16, 2025	19.53	19.55	19.55	19.69	19.28	151,938
September 15, 2025	19.37	19.47	19.47	19.6	19.19	141,400
September 12, 2025	19.8	19.28	19.28	19.82	19.26	164,100
September 11, 2025	19.87	19.95	19.95	20.26	19.82	132,144
September 10, 2025	20.25	19.87	19.87	20.53	19.87	128,600
September 09, 2025	21.07	20.31	20.31	21.08	20.14	138,038
September 08, 2025	20.74	21.04	21.04	21.26	20.47	171,600
September 05, 2025	20.53	20.64	20.64	21.08	20.48	229,400
September 04, 2025	20.34	20.45	20.45	20.48	19.99	109,046
September 03, 2025	20.46	20.33	20.33	20.6	20.11	176,500
September 02, 2025	19.7	20.64	20.64	20.81	19.64	211,300
August 29, 2025	19.63	20	20	20	19.58	216,144
August 28, 2025	20.95	19.68	19.68	21	18.86	502,364
August 27, 2025	20.58	21.01	21.01	21.57	20.2	290,100
August 26, 2025	20.47	20.68	20.68	20.77	20.44	118,100
August 25, 2025	20.53	20.42	20.42	20.8	20.33	99,218
August 22, 2025	19.57	20.58	20.58	20.82	19.57	260,600
August 21, 2025	19.42	19.43	19.43	19.48	19.11	92,000
August 20, 2025	19.66	19.47	19.47	19.66	19.37	82,100
August 19, 2025	19.85	19.68	19.68	20.13	19.59	86,751
August 18, 2025	19.45	19.77	19.77	19.8	19.32	80,068
August 15, 2025	19.89	19.46	19.46	19.89	19.35	98,513

Titan Machinery Inc. (TITN) NASDAQ