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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.82	21.42	21.42	21.46	20.65	225,246
July 01, 2025	19.65	20.67	20.67	21.03	19.63	228,648
June 30, 2025	19.9	19.81	19.81	20.18	19.54	125,700
June 27, 2025	19.8	19.73	19.73	20.08	19.6	196,721
June 26, 2025	19.1	19.77	19.77	19.77	18.9	196,522
June 25, 2025	19.21	18.91	18.91	19.26	18.84	126,305
June 24, 2025	19.23	19.27	19.27	19.38	19.07	136,229
June 23, 2025	18.71	18.91	18.91	19.04	18.32	160,100
June 20, 2025	19.56	18.86	18.86	19.74	18.8	275,944
June 18, 2025	19.12	19.19	19.19	19.6	19.02	142,356
June 17, 2025	19.52	19.17	19.17	19.81	19.14	147,200
June 16, 2025	19.32	19.73	19.73	20.2	19.21	252,921
June 13, 2025	19.5	19.32	19.32	19.59	19.19	254,252
June 12, 2025	19.87	19.78	19.78	20.17	19.59	194,300
June 11, 2025	19.63	20.08	20.08	20.3	19.47	289,429
June 10, 2025	19.71	19.46	19.46	19.8	19.28	160,633
June 09, 2025	19.01	19.61	19.61	19.94	19.01	216,202
June 06, 2025	19.02	18.78	18.78	19.14	18.71	235,400
June 05, 2025	18.54	18.55	18.55	18.86	18.3	235,300
June 04, 2025	18.8	18.54	18.54	18.94	18.29	196,003
June 03, 2025	18.58	18.78	18.78	19.08	18.46	195,307
June 02, 2025	18.75	18.51	18.51	18.96	18.46	223,100
May 30, 2025	19.7	18.68	18.68	20.22	18.65	278,900
May 29, 2025	20.42	19.74	19.74	20.5	19.7	261,774
May 28, 2025	20.48	20.25	20.25	20.59	20.1	172,300
May 27, 2025	20.41	20.4	20.4	20.68	19.84	269,846
May 23, 2025	19.52	19.91	19.91	20.27	19.42	190,162
May 22, 2025	21.84	20.13	20.13	23.41	19.26	478,900
May 21, 2025	20.38	19.94	19.94	20.77	19.81	243,300

Titan Machinery Inc. (TITN) NASDAQ