NASDAQ : TITN
Titan Machinery Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 23.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 547.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Titan Machinery Inc. (TITN) closed at 24.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.06 | 24.8 | 23.98 | 24.38 | 36,602 | +2.18% |
| 2026-10-30 | 24.47 | 24.47 | 23.71 | 23.86 | 132,914 | -2.77% |
| 2026-10-29 | 23.6 | 24.77 | 23.45 | 24.54 | 197,270 | +3.59% |
| 2026-10-28 | 23.6 | 23.99 | 23.235 | 23.69 | 126,721 | +1.72% |
| 2026-10-27 | 23.24 | 23.71 | 22.75 | 23.29 | 197,550 | +0.95% |
| 2026-10-26 | 23.2 | 23.45 | 22.62 | 23.07 | 155,151 | -0.22% |
| 2026-10-23 | 22.64 | 23.25 | 22.335 | 23.12 | 127,070 | +0.57% |
| 2026-10-22 | 22.75 | 23.06 | 21.7 | 22.99 | 164,841 | +0.44% |
| 2026-10-21 | 22.2 | 22.93 | 21.74 | 22.89 | 161,164 | +3.34% |
| 2026-10-20 | 21.78 | 23.15 | 21.37 | 22.15 | 182,254 | +1.14% |
| 2026-10-19 | 22.18 | 22.928 | 21.845 | 21.9 | 115,050 | -1.26% |
| 2026-10-16 | 22.78 | 23 | 21.78 | 22.18 | 162,355 | -2.38% |
| 2026-10-15 | 22.75 | 22.95 | 21.99 | 22.72 | 144,513 | -0.18% |
| 2026-10-14 | 23.15 | 23.36 | 22.5 | 22.76 | 182,677 | -3.40% |
| 2026-10-13 | 23.31 | 24.085 | 23.2 | 23.56 | 170,180 | +2.08% |
| 2026-10-12 | 22.43 | 23.67 | 22.2 | 23.08 | 157,611 | +1.99% |
| 2026-10-09 | 23.6 | 23.93 | 22.46 | 22.63 | 365,137 | -4.35% |
| 2026-10-08 | 24.06 | 24.285 | 23.52 | 23.66 | 375,662 | -1.58% |
| 2026-10-07 | 24.72 | 24.855 | 22.94 | 24.04 | 287,233 | -4.60% |
| 2026-10-06 | 25.43 | 25.88 | 25.12 | 25.2 | 111,448 | -0.51% |
| 2026-10-05 | 25.34 | 25.95 | 25 | 25.33 | 175,493 | -0.35% |
| 2026-10-02 | 23.86 | 25.51 | 23.67 | 25.42 | 263,502 | +8.73% |
| 2026-10-01 | 22.85 | 23.44 | 22.23 | 23.38 | 178,322 | +1.30% |
| 2026-09-30 | 23.51 | 23.685 | 22.99 | 23.08 | 188,114 | -1.70% |
| 2026-09-29 | 23.59 | 24.49 | 23.39 | 23.48 | 169,412 | +0.04% |
| 2026-09-28 | 23.21 | 23.78 | 23.02 | 23.47 | 122,664 | -0.09% |
| 2026-09-25 | 23.43 | 23.82 | 23.09 | 23.49 | 106,608 | +0.04% |
| 2026-09-24 | 24.1 | 24.13 | 23.02 | 23.48 | 182,944 | -3.06% |
| 2026-09-23 | 24.09 | 24.45 | 23.695 | 24.22 | 134,603 | +0.21% |
| 2026-09-22 | 23.98 | 24.53 | 23.551 | 24.17 | 180,777 | +1.55% |
| 2026-09-21 | 23.8 | 24.34 | 23.51 | 23.8 | 173,736 | +0.34% |
| 2026-09-18 | 23.65 | 23.85 | 23.25 | 23.72 | 289,596 | -1.17% |
| 2026-09-17 | 24.34 | 24.56 | 23.865 | 24 | 195,266 | +0.97% |
| 2026-09-16 | 24.2 | 24.4 | 23.43 | 23.77 | 200,307 | -2.06% |
| 2026-09-15 | 24.06 | 24.59 | 23.32 | 24.27 | 237,842 | +0.08% |
| 2026-09-14 | 23 | 24.29 | 22.52 | 24.25 | 295,367 | +4.44% |
| 2026-09-11 | 24.47 | 24.47 | 23.16 | 23.22 | 197,462 | -1.78% |
| 2026-09-10 | 24.12 | 24.24 | 23.57 | 23.64 | 194,025 | -2.94% |
| 2026-09-09 | 24.08 | 24.625 | 23.89 | 24.355 | 284,058 | -0.23% |
| 2026-09-08 | 26.05 | 26.44 | 24.27 | 24.41 | 298,255 | -6.90% |
| 2026-09-04 | 22.89 | 26.9 | 22.68 | 26.22 | 873,365 | +14.85% |
| 2026-09-03 | 23.52 | 23.59 | 22.45 | 22.83 | 291,023 | -2.39% |
| 2026-09-02 | 20.63 | 23.6 | 20.58 | 23.39 | 687,528 | +13.88% |
| 2026-09-01 | 20.05 | 20.78 | 19.722 | 20.54 | 454,515 | -0.15% |
| 2026-08-31 | 19.5 | 21.12 | 19.34 | 20.57 | 761,245 | +15.17% |
| 2026-08-28 | 18.25 | 18.68 | 17 | 17.86 | 352,960 | -3.04% |
| 2026-08-27 | 17.1 | 18.873 | 16.57 | 18.42 | 443,226 | -2.07% |
| 2026-08-26 | 19.16 | 19.49 | 18.6 | 18.81 | 203,678 | -1.67% |
| 2026-08-25 | 19.08 | 19.49 | 18.85 | 19.13 | 104,413 | +0.37% |
| 2026-08-24 | 20.18 | 20.48 | 19.03 | 19.06 | 279,447 | -5.55% |
| 2026-08-21 | 18.33 | 20.21 | 18.1 | 20.18 | 367,035 | +11.55% |
| 2026-08-20 | 17.72 | 18.11 | 17.34 | 18.09 | 122,914 | +1.74% |
| 2026-08-19 | 17.97 | 18.58 | 17.605 | 17.78 | 150,468 | +0.45% |
| 2026-08-18 | 17.95 | 17.975 | 17.3 | 17.7 | 192,328 | -2.26% |
| 2026-08-17 | 18.4 | 18.51 | 18.07 | 18.11 | 87,682 | -1.68% |
| 2026-08-14 | 18.02 | 18.605 | 17.76 | 18.42 | 166,029 | +2.22% |
| 2026-08-13 | 18.65 | 18.88 | 17.97 | 18.02 | 229,870 | -2.49% |
| 2026-08-12 | 19.23 | 19.23 | 18.2 | 18.48 | 181,091 | -1.75% |
| 2026-08-11 | 18.43 | 19.18 | 18.26 | 18.81 | 143,705 | +2.84% |
| 2026-08-10 | 19 | 19 | 18.19 | 18.29 | 145,606 | -4.19% |
| 2026-08-07 | 19.69 | 19.88 | 19.035 | 19.09 | 117,573 | -0.78% |
| 2026-08-06 | 19.65 | 19.8 | 19.07 | 19.24 | 148,168 | -2.14% |
| 2026-08-05 | 19.66 | 19.935 | 19.445 | 19.66 | 153,436 | +0.92% |
| 2026-08-04 | 18.44 | 19.75 | 18.225 | 19.48 | 244,994 | +7.39% |
| 2026-08-03 | 17.32 | 18.205 | 17.32 | 18.14 | 164,551 | +6.77% |
| 2026-07-31 | 17.82 | 17.88 | 16.775 | 16.99 | 468,256 | -4.17% |
| 2026-07-30 | 18.16 | 18.3 | 17.59 | 17.73 | 135,967 | -1.64% |
| 2026-07-29 | 19.43 | 19.43 | 17.985 | 18.025 | 289,048 | -8.22% |
| 2026-07-28 | 20.15 | 20.435 | 19.54 | 19.64 | 219,419 | -2.39% |
| 2026-07-27 | 20.21 | 20.36 | 19.635 | 20.12 | 175,276 | +0.70% |
| 2026-07-24 | 19.17 | 20.015 | 18.9 | 19.98 | 162,860 | +5.27% |
| 2026-07-23 | 19.01 | 19.46 | 18.64 | 18.98 | 228,492 | -1.35% |
| 2026-07-22 | 19.26 | 19.56 | 19.11 | 19.24 | 118,101 | -0.36% |
| 2026-07-21 | 19.35 | 19.86 | 19.07 | 19.31 | 158,627 | +0.84% |
| 2026-07-20 | 19.26 | 19.275 | 18.985 | 19.15 | 88,686 | +0.05% |
| 2026-07-17 | 18.77 | 19.475 | 18.75 | 19.14 | 135,998 | +0.84% |
| 2026-07-16 | 18.96 | 19.49 | 18.7 | 18.98 | 186,140 | -0.16% |
| 2026-07-15 | 19.04 | 19.51 | 18.77 | 19.01 | 130,671 | +0.00% |
| 2026-07-14 | 18.39 | 19.04 | 18.26 | 19.01 | 214,244 | +3.54% |
| 2026-07-13 | 18.27 | 18.61 | 18.012 | 18.36 | 91,629 | +0.49% |
| 2026-07-10 | 17.96 | 18.55 | 17.615 | 18.27 | 112,656 | +1.73% |
| 2026-07-09 | 17.95 | 18.175 | 17.78 | 17.96 | 104,490 | +0.79% |
| 2026-07-08 | 17.35 | 17.98 | 17.19 | 17.82 | 194,389 | +1.83% |
| 2026-07-07 | 18.27 | 18.28 | 17.28 | 17.5 | 197,469 | -4.45% |
| 2026-07-06 | 18.29 | 18.78 | 17.895 | 18.315 | 170,003 | -0.14% |
| 2026-07-02 | 20.16 | 20.31 | 18.08 | 18.34 | 159,408 | -8.71% |
| 2026-07-01 | 21.12 | 21.12 | 19.95 | 20.09 | 193,072 | -4.88% |
| 2026-06-30 | 21.05 | 21.275 | 20.621 | 21.12 | 177,781 | +0.86% |
| 2026-06-29 | 21.11 | 21.18 | 20.61 | 20.94 | 152,945 | +0.10% |
| 2026-06-26 | 21.42 | 21.5 | 20.66 | 20.92 | 457,078 | -2.56% |
| 2026-06-25 | 20.92 | 21.76 | 20.91 | 21.47 | 140,724 | +2.29% |
| 2026-06-24 | 20.32 | 21.1 | 20.12 | 20.99 | 170,649 | +3.65% |
| 2026-06-23 | 20.48 | 20.81 | 20.17 | 20.25 | 140,267 | -2.88% |
| 2026-06-22 | 20.69 | 20.91 | 20.27 | 20.85 | 173,383 | +0.82% |
| 2026-06-18 | 19.58 | 20.94 | 19.58 | 20.68 | 337,668 | +6.54% |
| 2026-06-17 | 19.43 | 20.05 | 19.21 | 19.41 | 254,307 | -0.77% |
| 2026-06-16 | 20 | 20.175 | 19.48 | 19.56 | 257,415 | -1.76% |
| 2026-06-15 | 20.6 | 20.835 | 19.78 | 19.91 | 248,811 | -1.73% |
| 2026-06-12 | 19.06 | 20.26 | 18.84 | 20.26 | 302,509 | +6.35% |
| 2026-06-11 | 20.08 | 20.66 | 18.97 | 19.05 | 421,462 | -4.56% |
| 2026-06-10 | 20.61 | 21.17 | 19.81 | 19.96 | 510,588 | -3.15% |
| 2026-06-09 | 21.745 | 22.4 | 19.51 | 20.61 | 530,205 | -13.62% |
| 2026-06-08 | 23.3 | 25 | 23.124 | 23.86 | 317,399 | +2.93% |
| 2026-06-05 | 23.94 | 24.36 | 23.11 | 23.18 | 173,008 | -3.94% |
| 2026-06-04 | 24.21 | 24.6 | 24.08 | 24.13 | 244,332 | +0.75% |
| 2026-06-03 | 23.26 | 24.17 | 23.1 | 23.95 | 249,788 | +2.83% |
| 2026-06-02 | 21.99 | 23.47 | 21.99 | 23.29 | 234,532 | +5.67% |
| 2026-06-01 | 21.74 | 22.16 | 21.02 | 22.04 | 143,041 | +1.01% |
| 2026-05-29 | 21.79 | 22.22 | 21.164 | 21.82 | 147,098 | +0.41% |
| 2026-05-28 | 21.61 | 21.93 | 21.215 | 21.73 | 184,981 | +0.42% |
| 2026-05-27 | 19.99 | 21.83 | 19.99 | 21.64 | 352,173 | +8.31% |
| 2026-05-26 | 18.81 | 19.99 | 18.695 | 19.98 | 165,223 | +6.96% |
| 2026-05-22 | 18.82 | 18.9 | 18.46 | 18.68 | 102,765 | -0.11% |
| 2026-05-21 | 18.33 | 19.14 | 17.759 | 18.7 | 187,615 | +0.92% |
| 2026-05-20 | 19.05 | 19.075 | 18.3 | 18.53 | 228,597 | -2.73% |
| 2026-05-19 | 19.78 | 19.8 | 19.01 | 19.05 | 185,008 | -4.80% |
| 2026-05-18 | 19.72 | 20.18 | 19.605 | 20.01 | 131,490 | +1.47% |
| 2026-05-15 | 19.87 | 19.87 | 19.1 | 19.72 | 233,933 | -2.13% |
| 2026-05-14 | 19.86 | 20.48 | 19.465 | 20.15 | 206,895 | +1.92% |
| 2026-05-13 | 20.37 | 20.46 | 19.71 | 19.77 | 202,474 | -3.84% |