5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
-18.41%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+7.46%
Titan Machinery Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.07 | $15.81 (-1.62%) | $16.22 | $15.60 | 220.49 K | $359.47 M |
| 12/05/2025 | $16.14 | $15.94 (-1.24%) | $16.17 | $15.69 | 161.90 K | $362.43 M |
| 12/04/2025 | $16.53 | $16.12 (-2.48%) | $17.01 | $16.01 | 165.43 K | $366.52 M |
| 12/03/2025 | $16.99 | $16.57 (-2.47%) | $17.25 | $16.41 | 197.10 K | $376.75 M |
| 12/02/2025 | $17.10 | $16.93 (-0.99%) | $17.25 | $16.87 | 236.81 K | $384.94 M |
| 12/01/2025 | $17.43 | $16.94 (-2.81%) | $18.03 | $16.51 | 626.70 K | $385.16 M |
| 11/28/2025 | $18.56 | $18.52 (-0.22%) | $18.99 | $18.08 | 225.71 K | $421.09 M |
| 11/26/2025 | $19.24 | $18.70 (-2.81%) | $19.34 | $17.95 | 463.45 K | $425.18 M |
| 11/25/2025 | $17.01 | $19.49 (14.58%) | $20.39 | $16.93 | 589.92 K | $443.14 M |
| 11/24/2025 | $15.67 | $16.45 (4.98%) | $16.57 | $15.57 | 246.52 K | $374.02 M |
| 11/21/2025 | $14.96 | $15.75 (5.28%) | $15.96 | $14.94 | 137.30 K | $358.11 M |
| 11/20/2025 | $15.35 | $14.94 (-2.67%) | $15.48 | $14.93 | 105.55 K | $340.09 M |
| 11/19/2025 | $15.34 | $15.12 (-1.43%) | $15.54 | $15.03 | 100.10 K | $344.19 M |
| 11/18/2025 | $15.36 | $15.33 (-0.2%) | $15.40 | $15.17 | 116.20 K | $348.97 M |
| 11/17/2025 | $15.76 | $15.38 (-2.41%) | $16.09 | $15.29 | 113.91 K | $350.11 M |
| 11/14/2025 | $16.27 | $15.80 (-2.89%) | $16.27 | $15.67 | 122.10 K | $359.67 M |
| 11/13/2025 | $16.57 | $16.56 (-0.06%) | $16.78 | $16.36 | 127.10 K | $376.97 M |
| 11/12/2025 | $16.21 | $16.58 (2.28%) | $16.60 | $16.21 | 99.64 K | $377.43 M |
| 11/11/2025 | $16.14 | $16.21 (0.43%) | $16.31 | $15.84 | 121.50 K | $369.00 M |
| 11/10/2025 | $15.94 | $16.14 (1.25%) | $16.28 | $15.67 | 135.83 K | $367.41 M |
| 11/07/2025 | $16.03 | $15.81 (-1.37%) | $16.16 | $15.53 | 140.51 K | $359.90 M |
| 11/06/2025 | $16.71 | $16.14 (-3.41%) | $16.71 | $16.11 | 119.54 K | $367.41 M |
| 11/05/2025 | $16.54 | $16.72 (1.09%) | $16.82 | $16.41 | 215.50 K | $380.61 M |
| 11/04/2025 | $16.46 | $16.42 (-0.24%) | $16.67 | $16.35 | 192.64 K | $373.78 M |
| 11/03/2025 | $16.42 | $16.74 (1.95%) | $16.92 | $16.27 | 178.61 K | $381.07 M |
| 10/31/2025 | $16.37 | $16.40 (0.18%) | $16.46 | $16.14 | 155.20 K | $373.33 M |
| 10/30/2025 | $16.47 | $16.38 (-0.55%) | $16.89 | $16.34 | 204.13 K | $372.87 M |
| 10/29/2025 | $16.41 | $16.57 (0.98%) | $17.06 | $16.41 | 216.80 K | $377.20 M |
| 10/28/2025 | $16.38 | $16.52 (0.85%) | $16.79 | $16.22 | 226.70 K | $376.06 M |
| 10/27/2025 | $16.11 | $16.40 (1.8%) | $16.47 | $16.11 | 286.20 K | $373.33 M |
| 10/24/2025 | $15.80 | $15.94 (0.89%) | $15.99 | $15.68 | 86.39 K | $362.86 M |
| 10/23/2025 | $15.42 | $15.56 (0.91%) | $15.72 | $15.30 | 176.70 K | $354.21 M |
| 10/22/2025 | $15.81 | $15.42 (-2.47%) | $15.81 | $15.39 | 137.94 K | $351.02 M |
| 10/21/2025 | $15.54 | $15.74 (1.29%) | $15.94 | $15.52 | 225.01 K | $358.31 M |
| 10/20/2025 | $15.51 | $15.50 (-0.06%) | $15.85 | $15.30 | 202.10 K | $352.84 M |
| 10/17/2025 | $15.40 | $15.35 (-0.32%) | $15.60 | $15.18 | 170.61 K | $349.43 M |
| 10/16/2025 | $15.38 | $15.48 (0.65%) | $15.71 | $15.20 | 293.20 K | $352.39 M |
| 10/15/2025 | $15.80 | $15.33 (-2.97%) | $16.19 | $15.22 | 209.50 K | $348.97 M |
| 10/14/2025 | $15.24 | $15.63 (2.56%) | $15.89 | $15.15 | 170.50 K | $355.80 M |
| 10/13/2025 | $15.46 | $15.35 (-0.71%) | $15.66 | $15.28 | 194.85 K | $349.43 M |
| 10/10/2025 | $15.87 | $15.28 (-3.72%) | $16.11 | $15.24 | 223.30 K | $347.83 M |
| 10/09/2025 | $16.12 | $15.84 (-1.74%) | $16.31 | $15.81 | 227.80 K | $360.58 M |
| 10/08/2025 | $16.10 | $16.11 (0.06%) | $16.33 | $15.94 | 190.40 K | $366.73 M |
| 10/07/2025 | $16.35 | $16.01 (-2.08%) | $16.59 | $15.85 | 254.05 K | $364.45 M |
| 10/06/2025 | $16.62 | $16.35 (-1.62%) | $16.83 | $16.14 | 327.50 K | $372.19 M |
| 10/03/2025 | $16.13 | $16.57 (2.73%) | $16.92 | $16.13 | 269.42 K | $377.20 M |
| 10/02/2025 | $16.06 | $16.13 (0.44%) | $16.22 | $15.74 | 263.60 K | $367.18 M |
| 10/01/2025 | $16.76 | $16.03 (-4.36%) | $16.77 | $15.79 | 278.24 K | $364.91 M |
| 09/30/2025 | $16.89 | $16.74 (-0.89%) | $16.92 | $16.60 | 174.54 K | $381.07 M |
| 09/29/2025 | $17.20 | $16.91 (-1.69%) | $17.20 | $16.75 | 240.10 K | $384.94 M |
| 09/26/2025 | $17.13 | $17.07 (-0.35%) | $17.29 | $16.89 | 256.50 K | $388.58 M |
| 09/25/2025 | $17.06 | $17.08 (0.12%) | $17.36 | $16.72 | 296.00 K | $388.81 M |
| 09/24/2025 | $18.05 | $17.16 (-4.93%) | $18.11 | $16.89 | 292.40 K | $390.63 M |
| 09/23/2025 | $18.18 | $17.98 (-1.1%) | $18.65 | $17.82 | 238.90 K | $409.30 M |
| 09/22/2025 | $18.14 | $18.18 (0.22%) | $18.37 | $17.67 | 211.80 K | $413.85 M |
| 09/19/2025 | $19.13 | $18.27 (-4.5%) | $19.13 | $18.18 | 477.80 K | $415.90 M |
| 09/18/2025 | $19.23 | $19.20 (-0.16%) | $19.38 | $19.08 | 284.40 K | $437.07 M |
| 09/17/2025 | $19.64 | $19.03 (-3.11%) | $19.82 | $18.94 | 284.30 K | $433.20 M |
| 09/16/2025 | $19.53 | $19.55 (0.1%) | $19.69 | $19.28 | 151.94 K | $445.04 M |
| 09/15/2025 | $19.37 | $19.47 (0.52%) | $19.60 | $19.19 | 141.40 K | $443.22 M |
| 09/12/2025 | $19.80 | $19.28 (-2.63%) | $19.82 | $19.26 | 164.10 K | $438.89 M |
| 09/11/2025 | $19.87 | $19.95 (0.4%) | $20.26 | $19.82 | 132.14 K | $454.14 M |
| 09/10/2025 | $20.25 | $19.87 (-1.88%) | $20.53 | $19.87 | 128.60 K | $452.32 M |
| 09/09/2025 | $21.07 | $20.31 (-3.61%) | $21.08 | $20.14 | 138.04 K | $462.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
