Dark

TITN
Titan Machinery Inc.
stock NASDAQ

Sep 4, 2026

26.22USD+14.849%(+3.39)873,366

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	22.8900	26.9000	22.680000	26.2200	+14.849%	873,366	0.000%
2026-09-03	23.5200	23.5900	22.450000	22.8300	-2.394%	291,024	+14.849%
2026-09-02	20.6300	23.6000	20.580000	23.3900	+13.875%	687,528	+12.099%
2026-09-01	20.0500	20.7800	19.721500	20.5400	-0.146%	454,516	+27.653%
2026-08-31	19.5000	21.1200	19.340000	20.5700	+15.174%	761,245	+27.467%
2026-08-28	18.2500	18.6800	17.000000	17.8600	-3.040%	352,961	+46.809%
2026-08-27	17.1000	18.8730	16.570000	18.4200	-2.073%	443,226	+42.345%
2026-08-26	19.1600	19.4900	18.600300	18.8100	-1.673%	203,678	+39.394%
2026-08-25	19.0800	19.4900	18.850000	19.1300	+0.367%	104,414	+37.062%
2026-08-24	20.1800	20.4800	19.030000	19.0600	-5.550%	279,447	+37.566%
2026-08-21	18.3300	20.2100	18.100000	20.1800	+11.553%	367,035	+29.931%
2026-08-20	17.7200	18.1100	17.340000	18.0900	+1.744%	122,915	+44.942%
2026-08-19	17.9700	18.5800	17.605000	17.7800	+0.452%	150,469	+47.469%
2026-08-18	17.9500	17.9750	17.300000	17.7000	-2.264%	192,329	+48.136%
2026-08-17	18.4000	18.5100	18.070000	18.1100	-1.683%	87,682	+44.782%
2026-08-14	18.0200	18.6050	17.760000	18.4200	+2.220%	166,029	+42.345%
2026-08-13	18.6500	18.8800	17.970000	18.0200	-2.489%	229,871	+45.505%
2026-08-12	19.2300	19.2300	18.200000	18.4800	-1.754%	181,091	+41.883%
2026-08-11	18.4300	19.1800	18.260000	18.8100	+2.843%	143,705	+39.394%
2026-08-10	19.0000	19.0000	18.190000	18.2900	-4.191%	145,606	+43.357%
2026-08-07	19.6900	19.8800	19.035000	19.0900	-0.780%	117,573	+37.349%
2026-08-06	19.6500	19.7999	19.070000	19.2400	-2.136%	148,168	+36.279%
2026-08-05	19.6600	19.9350	19.445000	19.6600	+0.924%	153,436	+33.367%
2026-08-04	18.4400	19.7500	18.225000	19.4800	+7.387%	244,995	+34.600%
2026-08-03	17.3200	18.2050	17.320000	18.1400	+6.769%	164,551	+44.542%
2026-07-31	17.8200	17.8800	16.775000	16.9900	-4.174%	468,256	+54.326%
2026-07-30	18.1600	18.3000	17.590000	17.7300	-1.637%	135,968	+47.885%
2026-07-29	19.4300	19.4300	17.985000	18.0250	-8.223%	289,049	+45.465%
2026-07-28	20.1500	20.4350	19.540000	19.6400	-2.386%	219,420	+33.503%
2026-07-27	20.2100	20.3600	19.635000	20.1200	+0.701%	175,277	+30.318%
2026-07-24	19.1700	20.0150	18.900000	19.9800	+5.269%	162,861	+31.231%
2026-07-23	19.0100	19.4600	18.640000	18.9800	-1.351%	228,492	+38.145%
2026-07-22	19.2600	19.5600	19.110000	19.2400	-0.363%	118,102	+36.279%
2026-07-21	19.3500	19.8600	19.070000	19.3100	+0.836%	158,628	+35.785%
2026-07-20	19.2600	19.2750	18.985000	19.1500	+0.052%	88,686	+36.919%
2026-07-17	18.7700	19.4750	18.750000	19.1400	+0.843%	135,998	+36.991%
2026-07-16	18.9600	19.4900	18.700000	18.9800	-0.158%	186,141	+38.145%
2026-07-15	19.0400	19.5100	18.770000	19.0100	0.000%	130,672	+37.927%
2026-07-14	18.3900	19.0400	18.260000	19.0100	+3.540%	206,649	+37.927%
2026-07-13	18.2700	18.6100	18.012000	18.3600	+0.493%	91,629	+42.810%
2026-07-10	17.9600	18.5500	17.615000	18.2700	+1.726%	112,656	+43.514%
2026-07-09	17.9500	18.1750	17.780000	17.9600	+0.786%	104,490	+45.991%
2026-07-08	17.3500	17.9800	17.190000	17.8200	+1.829%	194,389	+47.138%
2026-07-07	18.2700	18.2800	17.280200	17.5000	-4.450%	197,469	+49.829%
2026-07-06	18.2900	18.7800	17.895000	18.3150	-0.136%	170,004	+43.161%
2026-07-02	20.1600	20.3100	18.080000	18.3400	-8.711%	159,408	+42.966%
2026-07-01	21.1200	21.1200	19.950000	20.0900	-4.877%	193,072	+30.513%
2026-06-30	21.0500	21.2751	20.620700	21.1200	+0.860%	177,782	+24.148%
2026-06-29	21.1100	21.1800	20.610000	20.9400	+0.096%	152,945	+25.215%
2026-06-26	21.4200	21.5000	20.660000	20.9200	-2.562%	457,079	+25.335%
2026-06-25	20.9200	21.7600	20.910000	21.4700	+2.287%	140,725	+22.124%
2026-06-24	20.3200	21.1000	20.120000	20.9900	+3.654%	170,650	+24.917%
2026-06-23	20.4800	20.8100	20.170000	20.2500	-2.878%	140,268	+29.481%
2026-06-22	20.6900	20.9100	20.270000	20.8500	+0.822%	173,384	+25.755%
2026-06-18	19.5800	20.9400	19.580000	20.6800	+6.543%	337,669	+26.789%
2026-06-17	19.4300	20.0500	19.210000	19.4100	-0.767%	254,307	+35.085%
2026-06-16	20.0000	20.1750	19.480000	19.5600	-1.758%	257,415	+34.049%
2026-06-15	20.6000	20.8350	19.780000	19.9100	-1.728%	248,812	+31.693%
2026-06-12	19.0600	20.2600	18.840000	20.2600	+6.352%	302,510	+29.418%
2026-06-11	20.0800	20.6600	18.970000	19.0500	-4.559%	421,462	+37.638%
2026-06-10	20.6100	21.1700	19.810000	19.9600	-3.154%	510,589	+31.363%
2026-06-09	21.7450	22.4000	19.510000	20.6100	-13.621%	530,205	+27.220%
2026-06-08	23.3000	25.0000	23.124200	23.8600	+2.934%	317,400	+9.891%
2026-06-05	23.9400	24.3600	23.110000	23.1800	-3.937%	173,008	+13.115%
2026-06-04	24.2100	24.6000	24.080000	24.1300	+0.752%	244,333	+8.661%
2026-06-03	23.2600	24.1700	23.100100	23.9500	+2.834%	249,788	+9.478%
2026-06-02	21.9900	23.4700	21.990000	23.2900	+5.672%	234,533	+12.581%
2026-06-01	21.7400	22.1600	21.020000	22.0400	+1.008%	143,041	+18.966%
2026-05-29	21.7900	22.2200	21.163600	21.8200	+0.414%	147,099	+20.165%
2026-05-28	21.6100	21.9300	21.215000	21.7300	+0.416%	184,981	+20.663%
2026-05-27	19.9900	21.8300	19.990000	21.6400	+8.308%	352,173	+21.165%
2026-05-26	18.8100	19.9900	18.695000	19.9800	+6.959%	165,223	+31.231%
2026-05-22	18.8200	18.9000	18.460000	18.6800	-0.107%	102,766	+40.364%
2026-05-21	18.3300	19.1400	17.758965	18.7000	+0.917%	187,616	+40.214%
2026-05-20	19.0500	19.0750	18.300000	18.5300	-2.730%	228,598	+41.500%
2026-05-19	19.7800	19.8000	19.010000	19.0500	-4.798%	185,009	+37.638%
2026-05-18	19.7200	20.1800	19.605000	20.0100	+1.471%	131,491	+31.034%
2026-05-15	19.8700	19.8700	19.100000	19.7200	-2.134%	233,934	+32.961%
2026-05-14	19.8600	20.4800	19.465000	20.1500	+1.922%	206,895	+30.124%
2026-05-13	20.3700	20.4600	19.710000	19.7700	-3.842%	202,475	+32.625%
2026-05-12	21.3000	21.4700	20.290000	20.5600	-3.700%	139,901	+27.529%
2026-05-11	21.5500	21.7200	21.028900	21.3500	-0.928%	124,979	+22.810%
2026-05-08	21.6400	21.7450	21.310000	21.5500	+0.233%	65,559	+21.671%
2026-05-07	21.5700	21.8100	21.250100	21.5000	+0.514%	102,310	+21.953%
2026-05-06	21.7700	21.8400	21.030000	21.3900	+0.140%	100,316	+22.581%
2026-05-05	21.1200	21.7700	21.120000	21.3600	+1.763%	106,134	+22.753%
2026-05-04	21.1300	21.2350	20.730000	20.9900	-1.084%	67,747	+24.917%
2026-05-01	21.9100	21.9100	20.891500	21.2200	+1.483%	110,138	+23.563%
2026-04-30	20.2700	21.0700	20.215100	20.9100	+3.157%	111,521	+25.395%
2026-04-29	20.9700	21.1200	20.000000	20.2700	-4.070%	96,957	+29.354%
2026-04-28	21.3900	21.5800	20.795000	21.1300	-1.354%	87,263	+24.089%
2026-04-27	21.2000	21.5800	21.200000	21.4200	+0.658%	102,160	+22.409%
2026-04-24	21.3500	21.4300	20.870000	21.2800	-0.746%	146,670	+23.214%
2026-04-23	20.4800	21.4600	20.165600	21.4400	+5.047%	128,294	+22.295%
2026-04-22	20.3400	20.5100	20.170000	20.4100	+1.643%	90,610	+28.466%
2026-04-21	20.5500	20.8500	19.950000	20.0800	-2.287%	88,466	+30.578%
2026-04-20	20.3300	20.7500	20.290000	20.5500	+0.983%	125,078	+27.591%
2026-04-17	19.7900	20.6800	19.705000	20.3500	+4.843%	110,104	+28.845%
2026-04-16	19.2400	19.7350	19.210000	19.4100	+0.674%	139,787	+35.085%
2026-04-15	19.9100	19.9350	19.070000	19.2800	-3.504%	102,756	+35.996%
2026-04-14	19.7800	20.0400	19.500000	19.9800	+0.909%	130,743	+31.231%
2026-04-13	19.9600	20.0850	19.468800	19.8000	-2.319%	143,935	+32.424%
2026-04-10	19.7800	20.3900	19.740000	20.2700	+2.477%	182,161	+29.354%
2026-04-09	18.6000	19.9900	18.385000	19.7800	+5.325%	165,241	+32.558%
2026-04-08	18.4100	19.0700	18.125000	18.7800	+6.765%	144,231	+39.617%
2026-04-07	17.4800	17.6250	16.930000	17.5900	+0.629%	116,255	+49.062%
2026-04-06	17.2000	17.5200	16.790000	17.4800	+1.392%	129,462	+50.000%
2026-04-02	17.1100	17.4650	16.830000	17.2400	-0.634%	145,967	+52.088%
2026-04-01	16.7900	17.4200	16.740000	17.3500	+3.768%	150,966	+51.124%
2026-03-31	16.6100	16.8400	16.200000	16.7200	+2.640%	160,222	+56.818%
2026-03-30	16.2000	16.4400	15.870000	16.2900	+1.180%	136,189	+60.958%
2026-03-27	16.0200	16.2750	15.860000	16.1000	-0.617%	110,893	+62.857%
2026-03-26	16.0600	16.4099	15.910000	16.2000	-0.674%	125,962	+61.852%
2026-03-25	16.4800	16.4800	15.760000	16.3100	+0.431%	158,263	+60.760%
2026-03-24	15.3000	16.4900	15.020000	16.2400	+4.842%	273,132	+61.453%
2026-03-23	15.4600	16.1600	14.770000	15.4900	+4.099%	343,853	+69.270%
2026-03-20	14.0700	14.9100	13.210000	14.8800	+5.196%	580,176	+76.210%
2026-03-19	15.0800	16.2250	13.830000	14.1450	-9.094%	406,665	+85.366%
2026-03-18	16.1200	16.6500	15.450000	15.5600	-4.774%	253,062	+68.509%
2026-03-17	16.4700	16.8300	16.235000	16.3400	0.000%	208,254	+60.465%
2026-03-16	16.8700	16.8700	16.330000	16.3400	-1.269%	117,361	+60.465%
2026-03-13	17.5400	17.7900	16.370000	16.5500	-4.611%	105,931	+58.429%
2026-03-12	17.7400	17.8550	17.265000	17.3500	-3.504%	122,407	+51.124%
2026-03-11	17.5700	18.0500	17.490000	17.9800	+1.410%	116,706	+45.829%
2026-03-10	17.5800	18.1800	17.550000	17.7300	-0.617%	143,292	+47.885%
2026-03-09	17.6900	17.9400	16.870000	17.8400	-1.163%	174,835	+46.973%
2026-03-06	18.6500	18.6500	17.750000	18.0500	-4.749%	167,319	+45.263%
2026-03-05	19.5400	19.6600	18.620000	18.9500	-4.220%	115,369	+38.364%
2026-03-04	19.7400	20.0200	19.355000	19.7850	+1.202%	148,906	+32.525%
2026-03-03	19.0900	19.5600	18.655000	19.5500	-0.761%	206,870	+34.118%
2026-03-02	19.2500	19.8000	18.990000	19.7000	+1.077%	115,043	+33.096%
2026-02-27	19.4400	19.7900	19.130000	19.4900	-1.516%	130,269	+34.531%
2026-02-26	19.7000	20.0000	18.890000	19.7900	+0.406%	156,937	+32.491%
2026-02-25	19.5300	19.7800	18.870000	19.7100	+2.124%	167,400	+33.029%
2026-02-24	19.3800	19.8500	19.240000	19.3000	-0.052%	111,758	+35.855%
2026-02-23	20.0500	20.2100	19.110000	19.3100	-5.390%	159,989	+35.785%
2026-02-20	20.3200	21.0000	19.920000	20.4100	-0.488%	219,387	+28.466%
2026-02-19	18.9000	20.6700	18.600000	20.5100	+8.519%	452,176	+27.840%
2026-02-18	19.1200	19.5000	18.650000	18.9000	-1.357%	143,736	+38.730%
2026-02-17	18.8000	19.4200	18.620000	19.1600	+1.002%	145,661	+36.848%
2026-02-13	19.0200	19.6200	18.650000	18.9700	-0.315%	166,553	+38.218%
2026-02-12	19.7600	20.0800	18.640000	19.0300	-3.057%	145,845	+37.782%
2026-02-11	19.2500	19.9000	19.040000	19.6300	+3.370%	209,964	+33.571%
2026-02-10	18.6700	19.5300	18.500000	18.9900	+1.551%	152,565	+38.073%
2026-02-09	18.5800	19.0900	18.500000	18.7000	+0.538%	114,284	+40.214%
2026-02-06	17.9700	18.6700	17.970000	18.6000	+4.966%	227,854	+40.968%
2026-02-05	17.7700	17.9200	17.430100	17.7200	-1.171%	178,141	+47.968%
2026-02-04	17.4400	18.0800	17.240000	17.9300	+4.002%	176,354	+46.235%
2026-02-03	16.8300	17.8700	16.710000	17.2400	+2.133%	179,224	+52.088%
2026-02-02	16.2800	17.0750	16.250000	16.8800	+3.749%	169,844	+55.332%
2026-01-30	16.5200	17.0000	16.200000	16.2700	-3.097%	451,532	+61.156%
2026-01-29	16.2800	16.8100	16.065000	16.7900	+3.963%	155,708	+56.164%
2026-01-28	16.3700	16.4700	16.130000	16.1500	-0.981%	112,079	+62.353%
2026-01-27	16.4600	16.5850	16.015000	16.3100	-0.911%	142,980	+60.760%
2026-01-26	16.4900	16.5700	16.160000	16.4600	-0.303%	145,064	+59.295%
2026-01-23	16.7100	16.7900	16.386800	16.5100	-1.197%	133,931	+58.813%
2026-01-22	16.2900	16.9800	16.290000	16.7100	+3.085%	175,699	+56.912%
2026-01-21	15.6300	16.4350	15.630000	16.2100	+4.379%	129,972	+61.752%
2026-01-20	16.1000	16.1450	15.440000	15.5300	-5.650%	137,689	+68.835%
2026-01-16	16.6300	16.7500	16.435000	16.4600	-0.544%	213,347	+59.295%
2026-01-15	16.3200	16.7700	16.165000	16.5500	+1.223%	166,982	+58.429%
2026-01-14	16.8200	16.9000	16.300000	16.3500	-2.330%	136,435	+60.367%
2026-01-13	16.5500	17.0100	16.540000	16.7400	+1.148%	143,508	+56.631%
2026-01-12	16.1300	16.7300	16.090000	16.5500	+1.471%	113,490	+58.429%
2026-01-09	16.3000	16.5900	16.010000	16.3100	+0.803%	126,872	+60.760%
2026-01-08	15.3800	16.5700	15.380000	16.1800	+4.929%	304,374	+62.052%
2026-01-07	16.2700	16.4200	15.350000	15.4200	-4.932%	154,505	+70.039%
2026-01-06	15.4100	16.4200	15.389900	16.2200	+4.510%	242,845	+61.652%
2026-01-05	15.0100	15.8100	15.010000	15.5200	+3.743%	206,339	+68.943%
2026-01-02	15.1600	15.2690	14.825000	14.9600	-0.532%	165,271	+75.267%
2025-12-31	15.1200	15.3400	15.000000	15.0400	-0.331%	221,167	+74.335%
2025-12-30	15.0900	15.1601	15.000000	15.0900	-0.132%	201,281	+73.757%
2025-12-29	15.4100	15.4475	15.030000	15.1100	-2.010%	179,422	+73.527%
2025-12-26	15.5600	15.6100	15.325000	15.4200	-1.027%	135,998	+70.039%
2025-12-24	15.4600	15.6950	15.410000	15.5800	+0.776%	65,431	+68.293%
2025-12-23	15.7200	15.7200	15.420000	15.4600	-1.904%	152,339	+69.599%
2025-12-22	15.9300	16.0000	15.760000	15.7600	-1.005%	176,416	+66.371%
2025-12-19	16.0100	16.0550	15.765000	15.9200	-1.302%	341,338	+64.698%
2025-12-18	16.3700	16.4850	16.050000	16.1300	-0.800%	125,082	+62.554%
2025-12-17	16.2200	16.8500	16.220000	16.2600	+0.247%	155,423	+61.255%
2025-12-16	16.1300	16.3700	15.965000	16.2200	+0.433%	165,892	+61.652%
2025-12-15	16.4200	16.4600	16.140000	16.1500	-0.859%	137,408	+62.353%
2025-12-12	16.3400	16.5700	16.190000	16.2900	-0.123%	142,364	+60.958%
2025-12-11	16.3500	16.5800	16.205000	16.3100	+0.123%	227,462	+60.760%
2025-12-10	15.9500	16.5200	15.760000	16.2900	+2.132%	316,261	+60.958%
2025-12-09	15.7300	16.2000	15.730000	15.9500	+0.886%	161,827	+64.389%
2025-12-08	16.0700	16.2200	15.600000	15.8100	-0.816%	223,094	+65.844%
2025-12-05	16.1400	16.1700	15.690000	15.9400	-1.117%	161,880	+64.492%
2025-12-04	16.5300	17.0082	16.005000	16.1200	-2.716%	165,429	+62.655%
2025-12-03	16.9900	17.2500	16.405000	16.5700	-2.126%	197,083	+58.238%
2025-12-02	17.1000	17.2500	16.870000	16.9300	-0.059%	236,811	+54.873%
2025-12-01	17.4300	18.0300	16.510000	16.9400	-8.531%	626,673	+54.782%
2025-11-28	18.5600	18.9866	18.080000	18.5200	-0.963%	225,707	+41.577%
2025-11-26	19.2400	19.3350	17.955000	18.7000	-4.053%	463,447	+40.214%
2025-11-25	17.0100	20.3945	16.930000	19.4900	+18.480%	589,917	+34.531%
2025-11-24	15.6700	16.5700	15.565000	16.4500	+4.444%	246,518	+59.392%
2025-11-21	14.9600	15.9600	14.940000	15.7500	+5.422%	137,298	+66.476%
2025-11-20	15.3500	15.4800	14.925000	14.9400	-1.190%	105,545	+75.502%
2025-11-19	15.3400	15.5400	15.030000	15.1200	-1.370%	100,099	+73.413%
2025-11-18	15.3600	15.4000	15.170000	15.3300	-0.325%	116,194	+71.037%
2025-11-17	15.7600	16.0900	15.290000	15.3800	-2.658%	113,912	+70.481%
2025-11-14	16.2700	16.2700	15.670000	15.8000	-4.589%	121,689	+65.949%
2025-11-13	16.5700	16.7800	16.360000	16.5600	-0.121%	126,561	+58.333%
2025-11-12	16.2100	16.6000	16.210000	16.5800	+2.283%	99,268	+58.142%
2025-11-11	16.1400	16.3100	15.840000	16.2100	+0.434%	121,421	+61.752%
2025-11-10	15.9400	16.2800	15.665000	16.1400	+2.087%	135,834	+62.454%
2025-11-07	16.0300	16.1600	15.530000	15.8100	-2.045%	140,509	+65.844%
2025-11-06	16.7100	16.7100	16.105000	16.1400	-3.469%	119,544	+62.454%
2025-11-05	16.5400	16.8200	16.410000	16.7200	+1.827%	215,481	+56.818%
2025-11-04	16.4600	16.6650	16.350000	16.4200	-1.912%	192,635	+59.683%
2025-11-03	16.4200	16.9200	16.270000	16.7400	+2.073%	178,610	+56.631%
2025-10-31	16.3700	16.4600	16.140000	16.4000	+0.122%	155,177	+59.878%
2025-10-30	16.4700	16.8863	16.335000	16.3800	-1.147%	204,125	+60.073%
2025-10-29	16.4100	17.0600	16.410000	16.5700	+0.303%	216,764	+58.238%
2025-10-28	16.3800	16.7850	16.220000	16.5200	+0.732%	226,674	+58.717%
2025-10-27	16.1100	16.4700	16.110000	16.4000	+2.886%	286,177	+59.878%
2025-10-24	15.8000	15.9900	15.680000	15.9400	+2.442%	86,388	+64.492%
2025-10-23	15.4200	15.7200	15.300000	15.5600	+0.908%	176,681	+68.509%
2025-10-22	15.8100	15.8100	15.390000	15.4200	-2.033%	137,941	+70.039%
2025-10-21	15.5400	15.9350	15.520000	15.7400	+1.548%	225,012	+66.582%
2025-10-20	15.5100	15.8500	15.300000	15.5000	+0.977%	202,083	+69.161%
2025-10-17	15.4000	15.6000	15.180000	15.3500	-0.840%	170,610	+70.814%
2025-10-16	15.3800	15.7100	15.203300	15.4800	+0.978%	293,160	+69.380%
2025-10-15	15.8000	16.1930	15.220000	15.3300	-1.919%	209,501	+71.037%
2025-10-14	15.2400	15.8900	15.150000	15.6300	+1.824%	170,453	+67.754%
2025-10-13	15.4600	15.6566	15.280000	15.3500	+0.458%	194,845	+70.814%
2025-10-10	15.8700	16.1150	15.240000	15.2800	-3.535%	223,288	+71.597%
2025-10-09	16.1200	16.3050	15.810000	15.8400	-1.676%	227,790	+65.530%
2025-10-08	16.1000	16.3300	15.940000	16.1100	+0.625%	190,360	+62.756%
2025-10-07	16.3500	16.5850	15.850000	16.0100	-2.080%	254,049	+63.773%
2025-10-06	16.6200	16.8250	16.140000	16.3500	-1.328%	327,496	+60.367%
2025-10-03	16.1300	16.9200	16.130000	16.5700	+2.728%	269,420	+58.238%
2025-10-02	16.0600	16.2200	15.740000	16.1300	+0.624%	263,597	+62.554%
2025-10-01	16.7600	16.7750	15.790000	16.0300	-4.241%	278,242	+63.568%
2025-09-30	16.8900	16.9150	16.600000	16.7400	-1.005%	174,542	+56.631%
2025-09-29	17.2000	17.2000	16.750000	16.9100	-0.937%	240,069	+55.056%
2025-09-26	17.1300	17.2850	16.890000	17.0700	-0.059%	256,497	+53.603%
2025-09-25	17.0600	17.3600	16.720000	17.0800	-0.466%	295,967	+53.513%
2025-09-24	18.0500	18.1100	16.890000	17.1600	-4.561%	292,371	+52.797%
2025-09-23	18.1800	18.6500	17.820000	17.9800	-1.100%	238,855	+45.829%
2025-09-22	18.1400	18.3700	17.665000	18.1800	-0.493%	211,767	+44.224%
2025-09-19	19.1300	19.1300	18.185000	18.2700	-4.844%	477,780	+43.514%
2025-09-18	19.2300	19.3775	19.080000	19.2000	+0.893%	284,391	+36.563%
2025-09-17	19.6400	19.8200	18.940000	19.0300	-2.660%	284,304	+37.782%
2025-09-16	19.5300	19.6900	19.280000	19.5500	+0.411%	151,938	+34.118%
2025-09-15	19.3700	19.5950	19.190000	19.4700	+0.985%	141,386	+34.669%
2025-09-12	19.8000	19.8200	19.260000	19.2800	-3.358%	164,090	+35.996%
2025-09-11	19.8700	20.2550	19.815000	19.9500	+0.403%	132,144	+31.429%
2025-09-10	20.2500	20.5300	19.870000	19.8700	-2.166%	128,572	+31.958%
2025-09-09	21.0700	21.0800	20.140000	20.3100	-3.470%	138,038	+29.099%
2025-09-08	20.7400	21.2550	20.470000	21.0400	+1.938%	171,599	+24.620%
2025-09-05	20.5300	21.0800	20.480000	20.6400	+0.929%	229,370	+27.035%
2025-09-04	20.3400	20.4800	19.990000	20.4500	+0.590%	109,046	+28.215%
2025-09-03	20.4600	20.6000	20.115000	20.3300	-1.502%	176,486	+28.972%
2025-09-02	19.7000	20.8100	19.640000	20.6400	+3.200%	211,288	+27.035%
2025-08-29	19.6300	20.0000	19.580000	20.0000	+1.626%	216,144	+31.100%
2025-08-28	20.9500	21.0000	18.860000	19.6800	-6.330%	502,364	+33.232%
2025-08-27	20.5800	21.5700	20.201900	21.0100	+1.596%	290,055	+24.798%
2025-08-26	20.4700	20.7700	20.440000	20.6800	+1.273%	118,085	+26.789%
2025-08-25	20.5300	20.8000	20.330000	20.4200	-0.777%	99,218	+28.404%
2025-08-22	19.5700	20.8200	19.570000	20.5800	+5.891%	260,572	+27.405%
2025-08-21	19.4200	19.4750	19.110000	19.4350	-0.180%	91,976	+34.911%
2025-08-20	19.6600	19.6600	19.370000	19.4700	-1.042%	82,098	+34.669%
2025-08-19	19.8500	20.1300	19.585000	19.6750	-0.481%	86,751	+33.266%
2025-08-18	19.4500	19.8000	19.320000	19.7700	+1.593%	80,068	+32.625%
2025-08-15	19.8900	19.8900	19.350000	19.4600	-1.218%	98,513	+34.738%
2025-08-14	20.2100	20.2100	19.225000	19.7000	-3.949%	122,159	+33.096%
2025-08-13	19.5600	20.5499	19.535000	20.5100	+5.018%	151,600	+27.840%
2025-08-12	19.1900	19.7600	19.115000	19.5300	+3.006%	194,642	+34.255%
2025-08-11	19.1300	19.2450	18.710000	18.9600	-0.105%	65,644	+38.291%
2025-08-08	19.0300	19.4200	18.965000	18.9800	-0.263%	103,091	+38.145%
2025-08-07	19.0600	19.1650	18.730000	19.0300	+0.422%	103,805	+37.782%
2025-08-06	19.1700	19.1900	18.690000	18.9500	-1.558%	144,446	+38.364%
2025-08-05	19.3600	19.5000	18.830000	19.2500	+0.104%	117,036	+36.208%
2025-08-04	18.9900	19.3000	18.965000	19.2300	+1.962%	73,382	+36.349%
2025-08-01	18.8400	19.0400	18.310000	18.8600	-2.381%	173,173	+39.024%
2025-07-31	19.1000	19.3950	19.100000	19.3200	+0.312%	149,308	+35.714%
2025-07-30	19.9000	19.9599	19.120000	19.2600	-2.283%	98,263	+36.137%
2025-07-29	20.6200	20.6800	19.510000	19.7100	-3.288%	196,359	+33.029%
2025-07-28	20.2400	20.4900	20.010100	20.3800	+1.292%	154,726	+28.656%
2025-07-25	20.0100	20.1450	19.690000	20.1200	+1.565%	91,676	+30.318%
2025-07-24	20.1200	20.2300	19.740000	19.8100	-2.318%	122,031	+32.357%
2025-07-23	20.1500	20.4500	19.930000	20.2800	+2.012%	109,073	+29.290%
2025-07-22	19.2600	20.0200	19.150000	19.8800	+3.326%	123,814	+31.891%
2025-07-21	19.4200	19.8300	19.190000	19.2400	-0.774%	197,407	+36.279%
2025-07-18	19.8500	19.8900	19.110000	19.3900	-1.223%	136,871	+35.224%
2025-07-17	19.4000	20.3199	19.400000	19.6300	+0.925%	357,250	+33.571%
2025-07-16	19.5900	19.6900	19.060000	19.4500	+0.309%	106,226	+34.807%
2025-07-15	19.8000	19.8450	19.390000	19.3900	-0.818%	126,942	+35.224%
2025-07-14	19.8600	20.0350	19.400000	19.5500	-1.907%	132,514	+34.118%
2025-07-11	20.2800	20.4300	19.700000	19.9300	-2.400%	129,078	+31.560%
2025-07-10	20.7300	21.0900	20.365000	20.4200	-1.543%	123,022	+28.404%
2025-07-09	21.4900	21.5800	20.605000	20.7400	-2.812%	116,562	+26.422%
2025-07-08	21.2000	21.6950	21.090000	21.3400	+0.566%	246,343	+22.868%
2025-07-07	21.3100	21.5169	21.020000	21.2200	-1.759%	188,605	+23.563%
2025-07-03	21.5100	21.7540	21.270000	21.6000	+0.840%	96,792	+21.389%
2025-07-02	20.8200	21.4600	20.655000	21.4200	+3.628%	228,401	+22.409%
2025-07-01	19.6500	21.0300	19.625000	20.6700	+4.341%	228,648	+26.851%
2025-06-30	19.9000	20.1800	19.543300	19.8100	+0.405%	125,677	+32.357%
2025-06-27	19.8000	20.0750	19.600000	19.7300	-0.202%	196,721	+32.894%
2025-06-26	19.1000	19.7700	18.900000	19.7700	+4.548%	196,522	+32.625%
2025-06-25	19.2100	19.2600	18.840000	18.9100	-1.868%	126,305	+38.657%
2025-06-24	19.2300	19.3750	19.070000	19.2700	+1.904%	136,229	+36.066%
2025-06-23	18.7100	19.0400	18.320000	18.9100	+0.265%	160,066	+38.657%
2025-06-20	19.5600	19.7400	18.800000	18.8600	-1.720%	275,944	+39.024%
2025-06-18	19.1200	19.6000	19.020000	19.1900	+0.104%	142,356	+36.634%
2025-06-17	19.5200	19.8125	19.135000	19.1700	-2.838%	147,174	+36.776%
2025-06-16	19.3200	20.2000	19.210000	19.7300	+2.122%	252,921	+32.894%
2025-06-13	19.5000	19.5900	19.190000	19.3200	-2.326%	254,252	+35.714%
2025-06-12	19.8700	20.1700	19.586300	19.7800	-1.494%	194,295	+32.558%
2025-06-11	19.6300	20.2950	19.470000	20.0800	+3.186%	289,429	+30.578%
2025-06-10	19.7100	19.7950	19.280000	19.4600	-0.765%	160,633	+34.738%
2025-06-09	19.0100	19.9400	19.010000	19.6100	+4.420%	216,202	+33.707%
2025-06-06	19.0200	19.1400	18.710000	18.7800	+1.240%	235,394	+39.617%
2025-06-05	18.5400	18.8600	18.300000	18.5500	+0.054%	235,255	+41.348%
2025-06-04	18.8000	18.9400	18.290000	18.5400	-1.278%	196,003	+41.424%
2025-06-03	18.5800	19.0800	18.460100	18.7800	+1.459%	195,307	+39.617%
2025-06-02	18.7500	18.9600	18.460000	18.5100	-0.910%	223,100	+41.653%
2025-05-30	19.7000	20.2150	18.650000	18.6800	-5.370%	278,881	+40.364%
2025-05-29	20.4200	20.5000	19.700000	19.7400	-2.519%	261,774	+32.827%
2025-05-28	20.4800	20.5900	20.096200	20.2500	-0.735%	172,297	+29.481%
2025-05-27	20.4100	20.6800	19.840000	20.4000	+2.461%	269,846	+28.529%
2025-05-23	19.5200	20.2700	19.420000	19.9100	-1.093%	190,162	+31.693%
2025-05-22	21.8400	23.4075	19.260000	20.1300	+0.953%	478,885	+30.253%
2025-05-21	20.3800	20.7700	19.810000	19.9400	-3.345%	243,259	+31.494%
2025-05-20	20.7400	20.9200	20.490000	20.6300	-1.103%	138,816	+27.096%
2025-05-19	21.0200	21.2150	20.060000	20.8600	-3.112%	173,298	+25.695%
2025-05-16	21.2100	21.5700	21.040000	21.5300	+1.509%	220,716	+21.784%
2025-05-15	20.5300	21.2400	20.445000	21.2100	+3.262%	342,202	+23.621%
2025-05-14	21.1500	21.4600	20.490000	20.5400	-3.250%	206,043	+27.653%
2025-05-13	20.6200	21.6100	20.340000	21.2300	+4.736%	507,707	+23.504%
2025-05-12	20.3400	20.5400	19.520000	20.2700	+4.700%	282,443	+29.354%
2025-05-09	18.9800	19.3900	18.780000	19.3600	+2.002%	160,661	+35.434%
2025-05-08	17.9700	19.1300	17.776000	18.9800	+7.414%	233,278	+38.145%
2025-05-07	17.9600	18.2900	17.440000	17.6700	-0.451%	176,885	+48.387%
2025-05-06	17.7700	18.0400	17.650000	17.7500	-1.389%	166,836	+47.718%
2025-05-05	18.2100	18.7100	17.990000	18.0000	-1.370%	228,282	+45.667%
2025-05-02	17.0000	18.3200	17.000000	18.2500	+7.861%	297,810	+43.671%
2025-05-01	16.6000	17.1000	16.485000	16.9200	+1.989%	193,961	+54.965%
2025-04-30	16.6300	16.8100	16.205000	16.5900	-1.601%	245,538	+58.047%
2025-04-29	16.7900	17.3000	16.780000	16.8600	-0.648%	135,958	+55.516%
2025-04-28	17.1200	17.3800	16.550000	16.9700	-0.586%	244,121	+54.508%
2025-04-25	16.9100	17.0800	16.620000	17.0700	+0.235%	141,883	+53.603%
2025-04-24	16.4900	17.0800	16.177800	17.0300	+3.087%	163,187	+53.964%
2025-04-23	16.8200	16.9300	16.340000	16.5200	+2.038%	265,311	+58.717%
2025-04-22	16.0700	16.3500	15.720000	16.1900	+2.145%	266,198	+61.952%
2025-04-21	16.1100	16.1400	15.410000	15.8500	-2.999%	208,441	+65.426%
2025-04-17	15.9900	16.4400	15.860000	16.3400	+2.189%	196,537	+60.465%
2025-04-16	16.4000	16.4000	15.675000	15.9900	-0.745%	180,565	+63.977%
2025-04-15	16.4100	16.7800	16.070000	16.1100	-2.423%	245,020	+62.756%
2025-04-14	16.3900	16.7500	16.000000	16.5100	+1.040%	308,081	+58.813%
2025-04-11	16.5900	16.6099	15.490000	16.3400	+4.744%	283,524	+60.465%
2025-04-10	15.4200	15.9400	14.940000	15.6000	-1.203%	312,477	+68.077%
2025-04-09	13.9600	16.5900	13.960000	15.7900	+11.669%	582,264	+66.054%
2025-04-08	15.0300	15.1550	13.810000	14.1400	-3.084%	257,085	+85.431%
2025-04-07	14.4200	15.6600	13.940000	14.5900	-2.733%	319,377	+79.712%
2025-04-04	14.1000	15.0200	13.495000	15.0000	+1.971%	462,438	+74.800%
2025-04-03	16.0600	16.0600	14.600000	14.7100	-13.420%	344,349	+78.246%
2025-04-02	16.5400	17.1300	16.530000	16.9900	+0.177%	259,789	+54.326%
2025-04-01	17.0400	17.1200	16.577300	16.9600	-0.469%	247,877	+54.599%
2025-03-31	16.9700	17.1650	16.530000	17.0400	-1.332%	253,148	+53.873%
2025-03-28	17.8700	17.8700	17.000000	17.2700	-4.427%	252,721	+51.824%
2025-03-27	17.7000	18.4400	17.640000	18.0700	+0.950%	306,054	+45.102%
2025-03-26	17.9800	18.6154	17.630000	17.9000	-0.445%	242,159	+46.480%
2025-03-25	17.8700	18.9150	17.735000	17.9800	+1.182%	553,403	+45.829%
2025-03-24	17.1500	17.8300	16.770000	17.7700	+4.253%	554,057	+47.552%
2025-03-21	16.5700	17.1500	16.010000	17.0450	+2.495%	658,122	+53.828%
2025-03-20	12.5000	17.4500	12.500000	16.6300	+12.899%	1,490,723	+57.667%
2025-03-19	13.9300	14.7700	13.920000	14.7300	+6.277%	321,083	+78.004%
2025-03-18	14.3000	14.4500	13.815000	13.8600	-3.280%	193,504	+89.177%

document.getElementById("qvsnnX").onerror = function(){this.style.display='none';}; .dark-mode .QSY0RS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSY0RS{ color: #333333; background-color: white; border: 2px solid #333333; }TITNTitan Machinery Inc.stock NASDAQ

TITN
Titan Machinery Inc.
stock NASDAQ