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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.96	15.75	15.75	15.96	14.94	137,300
November 20, 2025	15.35	14.94	14.94	15.48	14.93	105,545
November 19, 2025	15.34	15.12	15.12	15.54	15.03	100,100
November 18, 2025	15.36	15.33	15.33	15.4	15.17	116,200
November 17, 2025	15.76	15.38	15.38	16.09	15.29	113,912
November 14, 2025	16.27	15.8	15.8	16.27	15.67	122,100
November 13, 2025	16.57	16.56	16.56	16.78	16.36	127,100
November 12, 2025	16.21	16.58	16.58	16.6	16.21	99,640
November 11, 2025	16.14	16.21	16.21	16.31	15.84	121,503
November 10, 2025	15.94	16.14	16.14	16.28	15.67	135,834
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

Titan Machinery Inc. (TITN) NASDAQ