Skip to main content
TITN logo

Titan Machinery Inc.

TITNNASDAQIndustrialsIndustrial Distribution

$22.18Today:- (-)1Y +48.01%

As of Oct 16, 2026 close

Market cap
$520.42M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.21$26.90
Volume (live)
-
Avg. volume (3M)
229.95K

Titan Machinery (TITN) Historical Stock Prices

Analyze Titan Machinery (TITN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Titan Machinery (TITN) Interactive Price Chart

Interactive historical price chart showing Titan Machinery stock price movements and trends across multiple time periods.

Loading chart...

TITN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TITN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7823.0021.7822.1822.18162.35K
Oct 15, 202622.7522.9521.9922.7222.72144.51K
Oct 14, 202623.1523.3622.5022.7622.76182.68K
Oct 13, 202623.3124.0923.2023.5623.56170.18K
Oct 12, 202622.4323.6722.2023.0823.08157.61K
Oct 9, 202623.6023.9322.4622.6322.63365.14K
Oct 8, 202624.0624.2923.5223.6623.66375.66K
Oct 7, 202624.7224.8622.9424.0424.04287.23K
Oct 6, 202625.4325.8825.1225.2025.20111.45K
Oct 5, 202625.3425.9525.0025.3325.33175.49K
Oct 2, 202623.8625.5123.6725.4225.42263.50K
Oct 1, 202622.8523.4422.2323.3823.38178.32K
Sep 30, 202623.5123.6822.9923.0823.08188.11K
Sep 29, 202623.5924.4923.3923.4823.48169.41K
Sep 28, 202623.2123.7823.0223.4723.47122.66K
Sep 25, 202623.4323.8223.0923.4923.49106.61K
Sep 24, 202624.1024.1323.0223.4823.48182.94K
Sep 23, 202624.0924.4523.7024.2224.22134.60K
Sep 22, 202623.9824.5323.5524.1724.17180.78K
Sep 21, 202623.8024.3423.5123.8023.80173.74K
Sep 18, 202623.6523.8523.2523.7223.72289.60K
Sep 17, 202624.3424.5623.8624.0024.00195.27K
Sep 16, 202624.2024.4023.4323.7723.77200.31K
Sep 15, 202624.0624.5923.3224.2724.27237.84K
Sep 14, 202623.0024.2922.5224.2524.25295.37K
Sep 11, 202624.4724.4723.1623.2223.22197.46K
Sep 10, 202624.1224.2423.5723.6423.64194.03K
Sep 9, 202624.0824.6323.8924.3624.36284.06K
Sep 8, 202626.0526.4424.2724.4124.41298.25K
Sep 4, 202622.8926.9022.6826.2226.22873.37K
Sep 3, 202623.5223.5922.4522.8322.83291.02K
Sep 2, 202620.6323.6020.5823.3923.39687.53K
Sep 1, 202620.0520.7819.7220.5420.54454.51K
Aug 31, 202619.5021.1219.3420.5720.57761.25K
Aug 28, 202618.2518.6817.0017.8617.86352.96K
Aug 27, 202617.1018.8716.5718.4218.42443.23K
Aug 26, 202619.1619.4918.6018.8118.81203.68K
Aug 25, 202619.0819.4918.8519.1319.13104.41K
Aug 24, 202620.1820.4819.0319.0619.06279.45K
Aug 21, 202618.3320.2118.1020.1820.18367.04K
Aug 20, 202617.7218.1117.3418.0918.09122.91K
Aug 19, 202617.9718.5817.6117.7817.78150.47K
Aug 18, 202617.9517.9817.3017.7017.70192.33K
Aug 17, 202618.4018.5118.0718.1118.1187.68K
Aug 14, 202618.0218.6117.7618.4218.42166.03K
Aug 13, 202618.6518.8817.9718.0218.02229.87K
Aug 12, 202619.2319.2318.2018.4818.48181.09K
Aug 11, 202618.4319.1818.2618.8118.81143.71K
Aug 10, 202619.0019.0018.1918.2918.29145.61K
Aug 7, 202619.6919.8819.0419.0919.09117.57K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.