Dark

TITN
Titan Machinery Inc.
stock NASDAQ

At Close

Jul 23, 2026 3:59:47 PM EDT

18.96USD-1.455%(-0.28)228,490

16.29Bid 21.54Ask 5.25Spread

Pre-market

0.00USD-100.000%(-19.24)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

18.98USD+0.105%(+0.02)29,530

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	18.9900	19.2600	18.770000	18.9600	-1.455%	228,490	0.000%
2026-07-22	19.2600	19.5600	19.110000	19.2400	-0.363%	118,102	-1.455%
2026-07-21	19.3500	19.8600	19.070000	19.3100	+0.836%	158,628	-1.813%
2026-07-20	19.2600	19.2750	18.985000	19.1500	+0.052%	88,686	-0.992%
2026-07-17	18.7700	19.4750	18.750000	19.1400	+0.843%	135,998	-0.940%
2026-07-16	18.9600	19.4900	18.700000	18.9800	-0.158%	186,141	-0.105%
2026-07-15	19.0400	19.5100	18.770000	19.0100	0.000%	130,672	-0.263%
2026-07-14	18.3900	19.0400	18.260000	19.0100	+3.540%	206,649	-0.263%
2026-07-13	18.2700	18.6100	18.012000	18.3600	+0.493%	91,629	+3.268%
2026-07-10	17.9600	18.5500	17.615000	18.2700	+1.726%	112,656	+3.777%
2026-07-09	17.9500	18.1750	17.780000	17.9600	+0.786%	104,490	+5.568%
2026-07-08	17.3500	17.9800	17.190000	17.8200	+1.829%	194,389	+6.397%
2026-07-07	18.2700	18.2800	17.280200	17.5000	-4.450%	197,469	+8.343%
2026-07-06	18.2900	18.7800	17.895000	18.3150	-0.136%	170,004	+3.522%
2026-07-02	20.1600	20.3100	18.080000	18.3400	-8.711%	159,408	+3.381%
2026-07-01	21.1200	21.1200	19.950000	20.0900	-4.877%	193,072	-5.625%
2026-06-30	21.0500	21.2751	20.620700	21.1200	+0.860%	177,782	-10.227%
2026-06-29	21.1100	21.1800	20.610000	20.9400	+0.096%	152,945	-9.456%
2026-06-26	21.4200	21.5000	20.660000	20.9200	-2.562%	457,079	-9.369%
2026-06-25	20.9200	21.7600	20.910000	21.4700	+2.287%	140,725	-11.691%
2026-06-24	20.3200	21.1000	20.120000	20.9900	+3.654%	170,650	-9.671%
2026-06-23	20.4800	20.8100	20.170000	20.2500	-2.878%	140,268	-6.370%
2026-06-22	20.6900	20.9100	20.270000	20.8500	+0.822%	173,384	-9.065%
2026-06-18	19.5800	20.9400	19.580000	20.6800	+6.543%	337,669	-8.317%
2026-06-17	19.4300	20.0500	19.210000	19.4100	-0.767%	254,307	-2.318%
2026-06-16	20.0000	20.1750	19.480000	19.5600	-1.758%	257,415	-3.067%
2026-06-15	20.6000	20.8350	19.780000	19.9100	-1.728%	248,812	-4.771%
2026-06-12	19.0600	20.2600	18.840000	20.2600	+6.352%	302,510	-6.417%
2026-06-11	20.0800	20.6600	18.970000	19.0500	-4.559%	421,462	-0.472%
2026-06-10	20.6100	21.1700	19.810000	19.9600	-3.154%	510,589	-5.010%
2026-06-09	21.7450	22.4000	19.510000	20.6100	-13.621%	530,205	-8.006%
2026-06-08	23.3000	25.0000	23.124200	23.8600	+2.934%	317,400	-20.536%
2026-06-05	23.9400	24.3600	23.110000	23.1800	-3.937%	173,008	-18.205%
2026-06-04	24.2100	24.6000	24.080000	24.1300	+0.752%	244,333	-21.426%
2026-06-03	23.2600	24.1700	23.100100	23.9500	+2.834%	249,788	-20.835%
2026-06-02	21.9900	23.4700	21.990000	23.2900	+5.672%	234,533	-18.592%
2026-06-01	21.7400	22.1600	21.020000	22.0400	+1.008%	143,041	-13.975%
2026-05-29	21.7900	22.2200	21.163600	21.8200	+0.414%	147,099	-13.107%
2026-05-28	21.6100	21.9300	21.215000	21.7300	+0.416%	184,981	-12.747%
2026-05-27	19.9900	21.8300	19.990000	21.6400	+8.308%	352,173	-12.384%
2026-05-26	18.8100	19.9900	18.695000	19.9800	+6.959%	165,223	-5.105%
2026-05-22	18.8200	18.9000	18.460000	18.6800	-0.107%	102,766	+1.499%
2026-05-21	18.3300	19.1400	17.758965	18.7000	+0.917%	187,616	+1.390%
2026-05-20	19.0500	19.0750	18.300000	18.5300	-2.730%	228,598	+2.321%
2026-05-19	19.7800	19.8000	19.010000	19.0500	-4.798%	185,009	-0.472%
2026-05-18	19.7200	20.1800	19.605000	20.0100	+1.471%	131,491	-5.247%
2026-05-15	19.8700	19.8700	19.100000	19.7200	-2.134%	233,934	-3.854%
2026-05-14	19.8600	20.4800	19.465000	20.1500	+1.922%	206,895	-5.906%
2026-05-13	20.3700	20.4600	19.710000	19.7700	-3.842%	202,475	-4.097%
2026-05-12	21.3000	21.4700	20.290000	20.5600	-3.700%	139,901	-7.782%
2026-05-11	21.5500	21.7200	21.028900	21.3500	-0.928%	124,979	-11.194%
2026-05-08	21.6400	21.7450	21.310000	21.5500	+0.233%	65,559	-12.019%
2026-05-07	21.5700	21.8100	21.250100	21.5000	+0.514%	102,310	-11.814%
2026-05-06	21.7700	21.8400	21.030000	21.3900	+0.140%	100,316	-11.360%
2026-05-05	21.1200	21.7700	21.120000	21.3600	+1.763%	106,134	-11.236%
2026-05-04	21.1300	21.2350	20.730000	20.9900	-1.084%	67,747	-9.671%
2026-05-01	21.9100	21.9100	20.891500	21.2200	+1.483%	110,138	-10.650%
2026-04-30	20.2700	21.0700	20.215100	20.9100	+3.157%	111,521	-9.326%
2026-04-29	20.9700	21.1200	20.000000	20.2700	-4.070%	96,957	-6.463%
2026-04-28	21.3900	21.5800	20.795000	21.1300	-1.354%	87,263	-10.270%
2026-04-27	21.2000	21.5800	21.200000	21.4200	+0.658%	102,160	-11.485%
2026-04-24	21.3500	21.4300	20.870000	21.2800	-0.746%	146,670	-10.902%
2026-04-23	20.4800	21.4600	20.165600	21.4400	+5.047%	128,294	-11.567%
2026-04-22	20.3400	20.5100	20.170000	20.4100	+1.643%	90,610	-7.104%
2026-04-21	20.5500	20.8500	19.950000	20.0800	-2.287%	88,466	-5.578%
2026-04-20	20.3300	20.7500	20.290000	20.5500	+0.983%	125,078	-7.737%
2026-04-17	19.7900	20.6800	19.705000	20.3500	+4.843%	110,104	-6.830%
2026-04-16	19.2400	19.7350	19.210000	19.4100	+0.674%	139,787	-2.318%
2026-04-15	19.9100	19.9350	19.070000	19.2800	-3.504%	102,756	-1.660%
2026-04-14	19.7800	20.0400	19.500000	19.9800	+0.909%	130,743	-5.105%
2026-04-13	19.9600	20.0850	19.468800	19.8000	-2.319%	143,935	-4.242%
2026-04-10	19.7800	20.3900	19.740000	20.2700	+2.477%	182,161	-6.463%
2026-04-09	18.6000	19.9900	18.385000	19.7800	+5.325%	165,241	-4.146%
2026-04-08	18.4100	19.0700	18.125000	18.7800	+6.765%	144,231	+0.958%
2026-04-07	17.4800	17.6250	16.930000	17.5900	+0.629%	116,255	+7.789%
2026-04-06	17.2000	17.5200	16.790000	17.4800	+1.392%	129,462	+8.467%
2026-04-02	17.1100	17.4650	16.830000	17.2400	-0.634%	145,967	+9.977%
2026-04-01	16.7900	17.4200	16.740000	17.3500	+3.768%	150,966	+9.280%
2026-03-31	16.6100	16.8400	16.200000	16.7200	+2.640%	160,222	+13.397%
2026-03-30	16.2000	16.4400	15.870000	16.2900	+1.180%	136,189	+16.390%
2026-03-27	16.0200	16.2750	15.860000	16.1000	-0.617%	110,893	+17.764%
2026-03-26	16.0600	16.4099	15.910000	16.2000	-0.674%	125,962	+17.037%
2026-03-25	16.4800	16.4800	15.760000	16.3100	+0.431%	158,263	+16.248%
2026-03-24	15.3000	16.4900	15.020000	16.2400	+4.842%	273,132	+16.749%
2026-03-23	15.4600	16.1600	14.770000	15.4900	+4.099%	343,853	+22.402%
2026-03-20	14.0700	14.9100	13.210000	14.8800	+5.196%	580,176	+27.419%
2026-03-19	15.0800	16.2250	13.830000	14.1450	-9.094%	406,665	+34.040%
2026-03-18	16.1200	16.6500	15.450000	15.5600	-4.774%	253,062	+21.851%
2026-03-17	16.4700	16.8300	16.235000	16.3400	0.000%	208,254	+16.034%
2026-03-16	16.8700	16.8700	16.330000	16.3400	-1.269%	117,361	+16.034%
2026-03-13	17.5400	17.7900	16.370000	16.5500	-4.611%	105,931	+14.562%
2026-03-12	17.7400	17.8550	17.265000	17.3500	-3.504%	122,407	+9.280%
2026-03-11	17.5700	18.0500	17.490000	17.9800	+1.410%	116,706	+5.451%
2026-03-10	17.5800	18.1800	17.550000	17.7300	-0.617%	143,292	+6.937%
2026-03-09	17.6900	17.9400	16.870000	17.8400	-1.163%	174,835	+6.278%
2026-03-06	18.6500	18.6500	17.750000	18.0500	-4.749%	167,319	+5.042%
2026-03-05	19.5400	19.6600	18.620000	18.9500	-4.220%	115,369	+0.053%
2026-03-04	19.7400	20.0200	19.355000	19.7850	+1.202%	148,906	-4.170%
2026-03-03	19.0900	19.5600	18.655000	19.5500	-0.761%	206,870	-3.018%
2026-03-02	19.2500	19.8000	18.990000	19.7000	+1.077%	115,043	-3.756%
2026-02-27	19.4400	19.7900	19.130000	19.4900	-1.516%	130,269	-2.719%
2026-02-26	19.7000	20.0000	18.890000	19.7900	+0.406%	156,937	-4.194%
2026-02-25	19.5300	19.7800	18.870000	19.7100	+2.124%	167,400	-3.805%
2026-02-24	19.3800	19.8500	19.240000	19.3000	-0.052%	111,758	-1.762%
2026-02-23	20.0500	20.2100	19.110000	19.3100	-5.390%	159,989	-1.813%
2026-02-20	20.3200	21.0000	19.920000	20.4100	-0.488%	219,387	-7.104%
2026-02-19	18.9000	20.6700	18.600000	20.5100	+8.519%	452,176	-7.557%
2026-02-18	19.1200	19.5000	18.650000	18.9000	-1.357%	143,736	+0.317%
2026-02-17	18.8000	19.4200	18.620000	19.1600	+1.002%	145,661	-1.044%
2026-02-13	19.0200	19.6200	18.650000	18.9700	-0.315%	166,553	-0.053%
2026-02-12	19.7600	20.0800	18.640000	19.0300	-3.057%	145,845	-0.368%
2026-02-11	19.2500	19.9000	19.040000	19.6300	+3.370%	209,964	-3.413%
2026-02-10	18.6700	19.5300	18.500000	18.9900	+1.551%	152,565	-0.158%
2026-02-09	18.5800	19.0900	18.500000	18.7000	+0.538%	114,284	+1.390%
2026-02-06	17.9700	18.6700	17.970000	18.6000	+4.966%	227,854	+1.935%
2026-02-05	17.7700	17.9200	17.430100	17.7200	-1.171%	178,141	+6.998%
2026-02-04	17.4400	18.0800	17.240000	17.9300	+4.002%	176,354	+5.745%
2026-02-03	16.8300	17.8700	16.710000	17.2400	+2.133%	179,224	+9.977%
2026-02-02	16.2800	17.0750	16.250000	16.8800	+3.749%	169,844	+12.322%
2026-01-30	16.5200	17.0000	16.200000	16.2700	-3.097%	451,532	+16.533%
2026-01-29	16.2800	16.8100	16.065000	16.7900	+3.963%	155,708	+12.924%
2026-01-28	16.3700	16.4700	16.130000	16.1500	-0.981%	112,079	+17.399%
2026-01-27	16.4600	16.5850	16.015000	16.3100	-0.911%	142,980	+16.248%
2026-01-26	16.4900	16.5700	16.160000	16.4600	-0.303%	145,064	+15.188%
2026-01-23	16.7100	16.7900	16.386800	16.5100	-1.197%	133,931	+14.839%
2026-01-22	16.2900	16.9800	16.290000	16.7100	+3.085%	175,699	+13.465%
2026-01-21	15.6300	16.4350	15.630000	16.2100	+4.379%	129,972	+16.965%
2026-01-20	16.1000	16.1450	15.440000	15.5300	-5.650%	137,689	+22.086%
2026-01-16	16.6300	16.7500	16.435000	16.4600	-0.544%	213,347	+15.188%
2026-01-15	16.3200	16.7700	16.165000	16.5500	+1.223%	166,982	+14.562%
2026-01-14	16.8200	16.9000	16.300000	16.3500	-2.330%	136,435	+15.963%
2026-01-13	16.5500	17.0100	16.540000	16.7400	+1.148%	143,508	+13.262%
2026-01-12	16.1300	16.7300	16.090000	16.5500	+1.471%	113,490	+14.562%
2026-01-09	16.3000	16.5900	16.010000	16.3100	+0.803%	126,872	+16.248%
2026-01-08	15.3800	16.5700	15.380000	16.1800	+4.929%	304,374	+17.182%
2026-01-07	16.2700	16.4200	15.350000	15.4200	-4.932%	154,505	+22.957%
2026-01-06	15.4100	16.4200	15.389900	16.2200	+4.510%	242,845	+16.893%
2026-01-05	15.0100	15.8100	15.010000	15.5200	+3.743%	206,339	+22.165%
2026-01-02	15.1600	15.2690	14.825000	14.9600	-0.532%	165,271	+26.738%
2025-12-31	15.1200	15.3400	15.000000	15.0400	-0.331%	221,167	+26.064%
2025-12-30	15.0900	15.1601	15.000000	15.0900	-0.132%	201,281	+25.646%
2025-12-29	15.4100	15.4475	15.030000	15.1100	-2.010%	179,422	+25.480%
2025-12-26	15.5600	15.6100	15.325000	15.4200	-1.027%	135,998	+22.957%
2025-12-24	15.4600	15.6950	15.410000	15.5800	+0.776%	65,431	+21.694%
2025-12-23	15.7200	15.7200	15.420000	15.4600	-1.904%	152,339	+22.639%
2025-12-22	15.9300	16.0000	15.760000	15.7600	-1.005%	176,416	+20.305%
2025-12-19	16.0100	16.0550	15.765000	15.9200	-1.302%	341,338	+19.095%
2025-12-18	16.3700	16.4850	16.050000	16.1300	-0.800%	125,082	+17.545%
2025-12-17	16.2200	16.8500	16.220000	16.2600	+0.247%	155,423	+16.605%
2025-12-16	16.1300	16.3700	15.965000	16.2200	+0.433%	165,892	+16.893%
2025-12-15	16.4200	16.4600	16.140000	16.1500	-0.859%	137,408	+17.399%
2025-12-12	16.3400	16.5700	16.190000	16.2900	-0.123%	142,364	+16.390%
2025-12-11	16.3500	16.5800	16.205000	16.3100	+0.123%	227,462	+16.248%
2025-12-10	15.9500	16.5200	15.760000	16.2900	+2.132%	316,261	+16.390%
2025-12-09	15.7300	16.2000	15.730000	15.9500	+0.886%	161,827	+18.871%
2025-12-08	16.0700	16.2200	15.600000	15.8100	-0.816%	223,094	+19.924%
2025-12-05	16.1400	16.1700	15.690000	15.9400	-1.117%	161,880	+18.946%
2025-12-04	16.5300	17.0082	16.005000	16.1200	-2.716%	165,429	+17.618%
2025-12-03	16.9900	17.2500	16.405000	16.5700	-2.126%	197,083	+14.424%
2025-12-02	17.1000	17.2500	16.870000	16.9300	-0.059%	236,811	+11.991%
2025-12-01	17.4300	18.0300	16.510000	16.9400	-8.531%	626,673	+11.924%
2025-11-28	18.5600	18.9866	18.080000	18.5200	-0.963%	225,707	+2.376%
2025-11-26	19.2400	19.3350	17.955000	18.7000	-4.053%	463,447	+1.390%
2025-11-25	17.0100	20.3945	16.930000	19.4900	+18.480%	589,917	-2.719%
2025-11-24	15.6700	16.5700	15.565000	16.4500	+4.444%	246,518	+15.258%
2025-11-21	14.9600	15.9600	14.940000	15.7500	+5.422%	137,298	+20.381%
2025-11-20	15.3500	15.4800	14.925000	14.9400	-1.190%	105,545	+26.908%
2025-11-19	15.3400	15.5400	15.030000	15.1200	-1.370%	100,099	+25.397%
2025-11-18	15.3600	15.4000	15.170000	15.3300	-0.325%	116,194	+23.679%
2025-11-17	15.7600	16.0900	15.290000	15.3800	-2.658%	113,912	+23.277%
2025-11-14	16.2700	16.2700	15.670000	15.8000	-4.589%	121,689	+20.000%
2025-11-13	16.5700	16.7800	16.360000	16.5600	-0.121%	126,561	+14.493%
2025-11-12	16.2100	16.6000	16.210000	16.5800	+2.283%	99,268	+14.355%
2025-11-11	16.1400	16.3100	15.840000	16.2100	+0.434%	121,421	+16.965%
2025-11-10	15.9400	16.2800	15.665000	16.1400	+2.087%	135,834	+17.472%
2025-11-07	16.0300	16.1600	15.530000	15.8100	-2.045%	140,509	+19.924%
2025-11-06	16.7100	16.7100	16.105000	16.1400	-3.469%	119,544	+17.472%
2025-11-05	16.5400	16.8200	16.410000	16.7200	+1.827%	215,481	+13.397%
2025-11-04	16.4600	16.6650	16.350000	16.4200	-1.912%	192,635	+15.469%
2025-11-03	16.4200	16.9200	16.270000	16.7400	+2.073%	178,610	+13.262%
2025-10-31	16.3700	16.4600	16.140000	16.4000	+0.122%	155,177	+15.610%
2025-10-30	16.4700	16.8863	16.335000	16.3800	-1.147%	204,125	+15.751%
2025-10-29	16.4100	17.0600	16.410000	16.5700	+0.303%	216,764	+14.424%
2025-10-28	16.3800	16.7850	16.220000	16.5200	+0.732%	226,674	+14.770%
2025-10-27	16.1100	16.4700	16.110000	16.4000	+2.886%	286,177	+15.610%
2025-10-24	15.8000	15.9900	15.680000	15.9400	+2.442%	86,388	+18.946%
2025-10-23	15.4200	15.7200	15.300000	15.5600	+0.908%	176,681	+21.851%
2025-10-22	15.8100	15.8100	15.390000	15.4200	-2.033%	137,941	+22.957%
2025-10-21	15.5400	15.9350	15.520000	15.7400	+1.548%	225,012	+20.457%
2025-10-20	15.5100	15.8500	15.300000	15.5000	+0.977%	202,083	+22.323%
2025-10-17	15.4000	15.6000	15.180000	15.3500	-0.840%	170,610	+23.518%
2025-10-16	15.3800	15.7100	15.203300	15.4800	+0.978%	293,160	+22.481%
2025-10-15	15.8000	16.1930	15.220000	15.3300	-1.919%	209,501	+23.679%
2025-10-14	15.2400	15.8900	15.150000	15.6300	+1.824%	170,453	+21.305%
2025-10-13	15.4600	15.6566	15.280000	15.3500	+0.458%	194,845	+23.518%
2025-10-10	15.8700	16.1150	15.240000	15.2800	-3.535%	223,288	+24.084%
2025-10-09	16.1200	16.3050	15.810000	15.8400	-1.676%	227,790	+19.697%
2025-10-08	16.1000	16.3300	15.940000	16.1100	+0.625%	190,360	+17.691%
2025-10-07	16.3500	16.5850	15.850000	16.0100	-2.080%	254,049	+18.426%
2025-10-06	16.6200	16.8250	16.140000	16.3500	-1.328%	327,496	+15.963%
2025-10-03	16.1300	16.9200	16.130000	16.5700	+2.728%	269,420	+14.424%
2025-10-02	16.0600	16.2200	15.740000	16.1300	+0.624%	263,597	+17.545%
2025-10-01	16.7600	16.7750	15.790000	16.0300	-4.241%	278,242	+18.278%
2025-09-30	16.8900	16.9150	16.600000	16.7400	-1.005%	174,542	+13.262%
2025-09-29	17.2000	17.2000	16.750000	16.9100	-0.937%	240,069	+12.123%
2025-09-26	17.1300	17.2850	16.890000	17.0700	-0.059%	256,497	+11.072%
2025-09-25	17.0600	17.3600	16.720000	17.0800	-0.466%	295,967	+11.007%
2025-09-24	18.0500	18.1100	16.890000	17.1600	-4.561%	292,371	+10.490%
2025-09-23	18.1800	18.6500	17.820000	17.9800	-1.100%	238,855	+5.451%
2025-09-22	18.1400	18.3700	17.665000	18.1800	-0.493%	211,767	+4.290%
2025-09-19	19.1300	19.1300	18.185000	18.2700	-4.844%	477,780	+3.777%
2025-09-18	19.2300	19.3775	19.080000	19.2000	+0.893%	284,391	-1.250%
2025-09-17	19.6400	19.8200	18.940000	19.0300	-2.660%	284,304	-0.368%
2025-09-16	19.5300	19.6900	19.280000	19.5500	+0.411%	151,938	-3.018%
2025-09-15	19.3700	19.5950	19.190000	19.4700	+0.985%	141,386	-2.619%
2025-09-12	19.8000	19.8200	19.260000	19.2800	-3.358%	164,090	-1.660%
2025-09-11	19.8700	20.2550	19.815000	19.9500	+0.403%	132,144	-4.962%
2025-09-10	20.2500	20.5300	19.870000	19.8700	-2.166%	128,572	-4.580%
2025-09-09	21.0700	21.0800	20.140000	20.3100	-3.470%	138,038	-6.647%
2025-09-08	20.7400	21.2550	20.470000	21.0400	+1.938%	171,599	-9.886%
2025-09-05	20.5300	21.0800	20.480000	20.6400	+0.929%	229,370	-8.140%
2025-09-04	20.3400	20.4800	19.990000	20.4500	+0.590%	109,046	-7.286%
2025-09-03	20.4600	20.6000	20.115000	20.3300	-1.502%	176,486	-6.739%
2025-09-02	19.7000	20.8100	19.640000	20.6400	+3.200%	211,288	-8.140%
2025-08-29	19.6300	20.0000	19.580000	20.0000	+1.626%	216,144	-5.200%
2025-08-28	20.9500	21.0000	18.860000	19.6800	-6.330%	502,364	-3.659%
2025-08-27	20.5800	21.5700	20.201900	21.0100	+1.596%	290,055	-9.757%
2025-08-26	20.4700	20.7700	20.440000	20.6800	+1.273%	118,085	-8.317%
2025-08-25	20.5300	20.8000	20.330000	20.4200	-0.777%	99,218	-7.150%
2025-08-22	19.5700	20.8200	19.570000	20.5800	+5.891%	260,572	-7.872%
2025-08-21	19.4200	19.4750	19.110000	19.4350	-0.180%	91,976	-2.444%
2025-08-20	19.6600	19.6600	19.370000	19.4700	-1.042%	82,098	-2.619%
2025-08-19	19.8500	20.1300	19.585000	19.6750	-0.481%	86,751	-3.634%
2025-08-18	19.4500	19.8000	19.320000	19.7700	+1.593%	80,068	-4.097%
2025-08-15	19.8900	19.8900	19.350000	19.4600	-1.218%	98,513	-2.569%
2025-08-14	20.2100	20.2100	19.225000	19.7000	-3.949%	122,159	-3.756%
2025-08-13	19.5600	20.5499	19.535000	20.5100	+5.018%	151,600	-7.557%
2025-08-12	19.1900	19.7600	19.115000	19.5300	+3.006%	194,642	-2.919%
2025-08-11	19.1300	19.2450	18.710000	18.9600	-0.105%	65,644	0.000%
2025-08-08	19.0300	19.4200	18.965000	18.9800	-0.263%	103,091	-0.105%
2025-08-07	19.0600	19.1650	18.730000	19.0300	+0.422%	103,805	-0.368%
2025-08-06	19.1700	19.1900	18.690000	18.9500	-1.558%	144,446	+0.053%
2025-08-05	19.3600	19.5000	18.830000	19.2500	+0.104%	117,036	-1.506%
2025-08-04	18.9900	19.3000	18.965000	19.2300	+1.962%	73,382	-1.404%
2025-08-01	18.8400	19.0400	18.310000	18.8600	-2.381%	173,173	+0.530%
2025-07-31	19.1000	19.3950	19.100000	19.3200	+0.312%	149,308	-1.863%
2025-07-30	19.9000	19.9599	19.120000	19.2600	-2.283%	98,263	-1.558%
2025-07-29	20.6200	20.6800	19.510000	19.7100	-3.288%	196,359	-3.805%
2025-07-28	20.2400	20.4900	20.010100	20.3800	+1.292%	154,726	-6.968%
2025-07-25	20.0100	20.1450	19.690000	20.1200	+1.565%	91,676	-5.765%
2025-07-24	20.1200	20.2300	19.740000	19.8100	-2.318%	122,031	-4.291%
2025-07-23	20.1500	20.4500	19.930000	20.2800	+2.012%	109,073	-6.509%
2025-07-22	19.2600	20.0200	19.150000	19.8800	+3.326%	123,814	-4.628%
2025-07-21	19.4200	19.8300	19.190000	19.2400	-0.774%	197,407	-1.455%
2025-07-18	19.8500	19.8900	19.110000	19.3900	-1.223%	136,871	-2.218%
2025-07-17	19.4000	20.3199	19.400000	19.6300	+0.925%	357,250	-3.413%
2025-07-16	19.5900	19.6900	19.060000	19.4500	+0.309%	106,226	-2.519%
2025-07-15	19.8000	19.8450	19.390000	19.3900	-0.818%	126,942	-2.218%
2025-07-14	19.8600	20.0350	19.400000	19.5500	-1.907%	132,514	-3.018%
2025-07-11	20.2800	20.4300	19.700000	19.9300	-2.400%	129,078	-4.867%
2025-07-10	20.7300	21.0900	20.365000	20.4200	-1.543%	123,022	-7.150%
2025-07-09	21.4900	21.5800	20.605000	20.7400	-2.812%	116,562	-8.582%
2025-07-08	21.2000	21.6950	21.090000	21.3400	+0.566%	246,343	-11.153%
2025-07-07	21.3100	21.5169	21.020000	21.2200	-1.759%	188,605	-10.650%
2025-07-03	21.5100	21.7540	21.270000	21.6000	+0.840%	96,792	-12.222%
2025-07-02	20.8200	21.4600	20.655000	21.4200	+3.628%	228,401	-11.485%
2025-07-01	19.6500	21.0300	19.625000	20.6700	+4.341%	228,648	-8.273%
2025-06-30	19.9000	20.1800	19.543300	19.8100	+0.405%	125,677	-4.291%
2025-06-27	19.8000	20.0750	19.600000	19.7300	-0.202%	196,721	-3.903%
2025-06-26	19.1000	19.7700	18.900000	19.7700	+4.548%	196,522	-4.097%
2025-06-25	19.2100	19.2600	18.840000	18.9100	-1.868%	126,305	+0.264%
2025-06-24	19.2300	19.3750	19.070000	19.2700	+1.904%	136,229	-1.609%
2025-06-23	18.7100	19.0400	18.320000	18.9100	+0.265%	160,066	+0.264%
2025-06-20	19.5600	19.7400	18.800000	18.8600	-1.720%	275,944	+0.530%
2025-06-18	19.1200	19.6000	19.020000	19.1900	+0.104%	142,356	-1.199%
2025-06-17	19.5200	19.8125	19.135000	19.1700	-2.838%	147,174	-1.095%
2025-06-16	19.3200	20.2000	19.210000	19.7300	+2.122%	252,921	-3.903%
2025-06-13	19.5000	19.5900	19.190000	19.3200	-2.326%	254,252	-1.863%
2025-06-12	19.8700	20.1700	19.586300	19.7800	-1.494%	194,295	-4.146%
2025-06-11	19.6300	20.2950	19.470000	20.0800	+3.186%	289,429	-5.578%
2025-06-10	19.7100	19.7950	19.280000	19.4600	-0.765%	160,633	-2.569%
2025-06-09	19.0100	19.9400	19.010000	19.6100	+4.420%	216,202	-3.315%
2025-06-06	19.0200	19.1400	18.710000	18.7800	+1.240%	235,394	+0.958%
2025-06-05	18.5400	18.8600	18.300000	18.5500	+0.054%	235,255	+2.210%
2025-06-04	18.8000	18.9400	18.290000	18.5400	-1.278%	196,003	+2.265%
2025-06-03	18.5800	19.0800	18.460100	18.7800	+1.459%	195,307	+0.958%
2025-06-02	18.7500	18.9600	18.460000	18.5100	-0.910%	223,100	+2.431%
2025-05-30	19.7000	20.2150	18.650000	18.6800	-5.370%	278,881	+1.499%
2025-05-29	20.4200	20.5000	19.700000	19.7400	-2.519%	261,774	-3.951%
2025-05-28	20.4800	20.5900	20.096200	20.2500	-0.735%	172,297	-6.370%
2025-05-27	20.4100	20.6800	19.840000	20.4000	+2.461%	269,846	-7.059%
2025-05-23	19.5200	20.2700	19.420000	19.9100	-1.093%	190,162	-4.771%
2025-05-22	21.8400	23.4075	19.260000	20.1300	+0.953%	478,885	-5.812%
2025-05-21	20.3800	20.7700	19.810000	19.9400	-3.345%	243,259	-4.915%
2025-05-20	20.7400	20.9200	20.490000	20.6300	-1.103%	138,816	-8.095%
2025-05-19	21.0200	21.2150	20.060000	20.8600	-3.112%	173,298	-9.108%
2025-05-16	21.2100	21.5700	21.040000	21.5300	+1.509%	220,716	-11.937%
2025-05-15	20.5300	21.2400	20.445000	21.2100	+3.262%	342,202	-10.608%
2025-05-14	21.1500	21.4600	20.490000	20.5400	-3.250%	206,043	-7.692%
2025-05-13	20.6200	21.6100	20.340000	21.2300	+4.736%	507,707	-10.692%
2025-05-12	20.3400	20.5400	19.520000	20.2700	+4.700%	282,443	-6.463%
2025-05-09	18.9800	19.3900	18.780000	19.3600	+2.002%	160,661	-2.066%
2025-05-08	17.9700	19.1300	17.776000	18.9800	+7.414%	233,278	-0.105%
2025-05-07	17.9600	18.2900	17.440000	17.6700	-0.451%	176,885	+7.301%
2025-05-06	17.7700	18.0400	17.650000	17.7500	-1.389%	166,836	+6.817%
2025-05-05	18.2100	18.7100	17.990000	18.0000	-1.370%	228,282	+5.333%
2025-05-02	17.0000	18.3200	17.000000	18.2500	+7.861%	297,810	+3.890%
2025-05-01	16.6000	17.1000	16.485000	16.9200	+1.989%	193,961	+12.057%
2025-04-30	16.6300	16.8100	16.205000	16.5900	-1.601%	245,538	+14.286%
2025-04-29	16.7900	17.3000	16.780000	16.8600	-0.648%	135,958	+12.456%
2025-04-28	17.1200	17.3800	16.550000	16.9700	-0.586%	244,121	+11.727%
2025-04-25	16.9100	17.0800	16.620000	17.0700	+0.235%	141,883	+11.072%
2025-04-24	16.4900	17.0800	16.177800	17.0300	+3.087%	163,187	+11.333%
2025-04-23	16.8200	16.9300	16.340000	16.5200	+2.038%	265,311	+14.770%
2025-04-22	16.0700	16.3500	15.720000	16.1900	+2.145%	266,198	+17.109%
2025-04-21	16.1100	16.1400	15.410000	15.8500	-2.999%	208,441	+19.621%
2025-04-17	15.9900	16.4400	15.860000	16.3400	+2.189%	196,537	+16.034%
2025-04-16	16.4000	16.4000	15.675000	15.9900	-0.745%	180,565	+18.574%
2025-04-15	16.4100	16.7800	16.070000	16.1100	-2.423%	245,020	+17.691%
2025-04-14	16.3900	16.7500	16.000000	16.5100	+1.040%	308,081	+14.839%
2025-04-11	16.5900	16.6099	15.490000	16.3400	+4.744%	283,524	+16.034%
2025-04-10	15.4200	15.9400	14.940000	15.6000	-1.203%	312,477	+21.538%
2025-04-09	13.9600	16.5900	13.960000	15.7900	+11.669%	582,264	+20.076%
2025-04-08	15.0300	15.1550	13.810000	14.1400	-3.084%	257,085	+34.088%
2025-04-07	14.4200	15.6600	13.940000	14.5900	-2.733%	319,377	+29.952%
2025-04-04	14.1000	15.0200	13.495000	15.0000	+1.971%	462,438	+26.400%
2025-04-03	16.0600	16.0600	14.600000	14.7100	-13.420%	344,349	+28.892%
2025-04-02	16.5400	17.1300	16.530000	16.9900	+0.177%	259,789	+11.595%
2025-04-01	17.0400	17.1200	16.577300	16.9600	-0.469%	247,877	+11.792%
2025-03-31	16.9700	17.1650	16.530000	17.0400	-1.332%	253,148	+11.268%
2025-03-28	17.8700	17.8700	17.000000	17.2700	-4.427%	252,721	+9.786%
2025-03-27	17.7000	18.4400	17.640000	18.0700	+0.950%	306,054	+4.925%
2025-03-26	17.9800	18.6154	17.630000	17.9000	-0.445%	242,159	+5.922%
2025-03-25	17.8700	18.9150	17.735000	17.9800	+1.182%	553,403	+5.451%
2025-03-24	17.1500	17.8300	16.770000	17.7700	+4.253%	554,057	+6.697%
2025-03-21	16.5700	17.1500	16.010000	17.0450	+2.495%	658,122	+11.235%
2025-03-20	12.5000	17.4500	12.500000	16.6300	+12.899%	1,490,723	+14.011%
2025-03-19	13.9300	14.7700	13.920000	14.7300	+6.277%	321,083	+28.717%
2025-03-18	14.3000	14.4500	13.815000	13.8600	-3.280%	193,504	+36.797%
2025-03-17	14.5400	14.6350	14.325000	14.3300	-1.104%	225,570	+32.310%
2025-03-14	14.3900	14.6700	14.150000	14.4900	+3.205%	216,879	+30.849%
2025-03-13	14.5400	15.2650	13.840000	14.0400	-3.306%	205,994	+35.043%
2025-03-12	14.4800	14.6700	13.820000	14.5200	+1.610%	210,644	+30.579%
2025-03-11	14.8000	15.3600	14.280000	14.2900	-3.250%	270,629	+32.680%
2025-03-10	15.2200	15.4650	14.520000	14.7700	-4.339%	289,043	+28.368%
2025-03-07	15.5500	15.9750	15.380000	15.4400	-0.707%	140,737	+22.798%
2025-03-06	14.9600	15.6500	14.906000	15.5500	+2.844%	194,441	+21.929%
2025-03-05	15.2900	15.5150	14.960000	15.1200	-1.112%	202,535	+25.397%
2025-03-04	15.3500	15.5800	14.660000	15.2900	-2.363%	245,131	+24.003%
2025-03-03	17.2800	17.4200	15.620000	15.6600	-8.901%	236,451	+21.073%
2025-02-28	17.0500	17.3650	16.760000	17.1900	+0.821%	172,785	+10.297%
2025-02-27	17.0300	17.4650	16.820000	17.0500	+0.235%	193,946	+11.202%
2025-02-26	17.3700	17.8450	16.830000	17.0100	-1.506%	240,219	+11.464%
2025-02-25	17.0000	17.2900	16.453300	17.2700	+2.310%	289,114	+9.786%
2025-02-24	18.2200	18.4400	16.843100	16.8800	-6.946%	278,183	+12.322%
2025-02-21	19.4800	19.4800	18.120000	18.1400	-6.059%	203,088	+4.520%
2025-02-20	18.9800	19.3950	18.890000	19.3100	+0.730%	239,501	-1.813%
2025-02-19	18.7500	19.8100	18.510000	19.1700	+1.268%	261,663	-1.095%
2025-02-18	18.2900	18.9400	17.920000	18.9300	+4.125%	245,180	+0.158%
2025-02-14	17.9800	18.3000	17.910000	18.1800	+0.944%	169,096	+4.290%
2025-02-13	18.5600	18.6550	17.990000	18.0100	-3.068%	175,391	+5.275%
2025-02-12	18.8700	19.2600	18.570000	18.5800	-3.128%	249,464	+2.045%
2025-02-11	18.8100	19.6200	18.810000	19.1800	+0.577%	235,129	-1.147%
2025-02-10	19.1400	19.4200	18.810000	19.0700	+0.580%	231,225	-0.577%
2025-02-07	18.7900	19.0600	18.420000	18.9600	+0.424%	229,085	0.000%
2025-02-06	19.1800	19.5000	18.810000	18.8800	-1.307%	258,708	+0.424%
2025-02-05	19.0000	19.1700	18.600000	19.1300	+0.737%	411,931	-0.889%
2025-02-04	17.7300	19.0000	17.730000	18.9900	+6.625%	347,340	-0.158%
2025-02-03	18.0900	18.5300	17.320000	17.8100	-4.861%	689,108	+6.457%
2025-01-31	18.6900	19.5500	18.570000	18.7200	-0.584%	1,463,382	+1.282%

document.getElementById("hWVC7m").onerror = function(){this.style.display='none';}; .dark-mode .lSJB1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSJB1c{ color: #333333; background-color: white; border: 2px solid #333333; }TITNTitan Machinery Inc.stock NASDAQ

TITN
Titan Machinery Inc.
stock NASDAQ