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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	20.74	20.63	20.63	20.92	20.49	138,816
May 19, 2025	21.02	20.86	20.86	21.22	20.06	173,300
May 16, 2025	21.21	21.53	21.53	21.57	21.04	220,716
May 15, 2025	20.53	21.21	21.21	21.24	20.45	342,202
May 14, 2025	21.15	20.54	20.54	21.46	20.49	206,043
May 13, 2025	20.62	21.23	21.23	21.61	20.34	507,707
May 12, 2025	20.34	20.27	20.27	20.54	19.52	282,443
May 09, 2025	18.98	19.36	19.36	19.39	18.78	160,700
May 08, 2025	17.97	18.98	18.98	19.13	17.78	233,300
May 07, 2025	17.96	17.67	17.67	18.29	17.44	176,877
May 06, 2025	17.77	17.75	17.75	18.04	17.65	166,836
May 05, 2025	18.21	18	18	18.71	17.99	228,300
May 02, 2025	17	18.25	18.25	18.32	17	297,810
May 01, 2025	16.6	16.92	16.92	17.1	16.49	193,961
April 30, 2025	16.63	16.59	16.59	16.81	16.2	245,538
April 29, 2025	16.79	16.86	16.86	17.3	16.78	136,000
April 28, 2025	17.12	16.97	16.97	17.38	16.55	244,121
April 25, 2025	16.91	17.07	17.07	17.08	16.62	141,900
April 24, 2025	16.49	17.03	17.03	17.08	16.18	163,200
April 23, 2025	16.82	16.52	16.52	16.93	16.34	265,298
April 22, 2025	16.07	16.19	16.19	16.35	15.72	266,198
April 21, 2025	16.11	15.85	15.85	16.14	15.41	207,772
April 17, 2025	15.99	16.34	16.34	16.44	15.86	196,537
April 16, 2025	16.4	15.99	15.99	16.4	15.68	180,600
April 15, 2025	16.41	16.11	16.11	16.78	16.07	245,020

Titan Machinery Inc. (TITN) NASDAQ