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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	20.21	19.7	19.7	20.21	19.23	122,200
August 13, 2025	19.56	20.51	20.51	20.55	19.54	151,600
August 12, 2025	19.19	19.53	19.53	19.76	19.11	194,642
August 11, 2025	19.13	18.96	18.96	19.25	18.71	65,644
August 08, 2025	19.03	18.98	18.98	19.42	18.97	103,100
August 07, 2025	19.06	19.03	19.03	19.17	18.73	103,805
August 06, 2025	19.17	18.95	18.95	19.19	18.69	144,446
August 05, 2025	19.36	19.25	19.25	19.5	18.83	117,036
August 04, 2025	18.99	19.23	19.23	19.3	18.97	73,400
August 01, 2025	18.84	18.86	18.86	19.04	18.31	173,200
July 31, 2025	19.38	19.32	19.32	19.4	19.18	149,308
July 30, 2025	19.9	19.26	19.26	19.96	19.12	98,300
July 29, 2025	20.62	19.71	19.71	20.68	19.51	196,400
July 28, 2025	20.24	20.38	20.38	20.49	20.01	154,726
July 25, 2025	20.01	20.12	20.12	20.15	19.69	91,700
July 24, 2025	20.12	19.81	19.81	20.23	19.74	122,031
July 23, 2025	20.15	20.28	20.28	20.45	19.93	109,100
July 22, 2025	19.26	19.88	19.88	20.02	19.15	123,814
July 21, 2025	19.42	19.24	19.24	19.83	19.19	197,407
July 18, 2025	19.85	19.39	19.39	19.89	19.11	136,900
July 17, 2025	19.4	19.63	19.63	20.27	19.4	351,543
July 16, 2025	19.59	19.45	19.45	19.69	19.06	106,226
July 15, 2025	19.8	19.39	19.39	19.85	19.39	126,942
July 14, 2025	19.86	19.55	19.55	20.04	19.4	132,514
July 11, 2025	20.28	19.93	19.93	20.43	19.7	129,100
July 10, 2025	20.73	20.42	20.42	21.09	20.36	123,022
July 09, 2025	21.49	20.74	20.74	21.58	20.61	116,600
July 08, 2025	21.2	21.34	21.34	21.7	21.09	246,343
July 07, 2025	21.31	21.22	21.22	21.52	21.02	188,605
July 03, 2025	21.51	21.6	21.6	21.75	21.27	96,800

Titan Machinery Inc. (TITN) NASDAQ