Titan Machinery Inc.TITNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.41 | $17.07 | $16.25 | $16.90 | 92,607 |
| 1/30/2026 | $16.52 | $17.00 | $16.20 | $16.27 | 451,532 |
| 1/29/2026 | $16.28 | $16.81 | $16.07 | $16.79 | 155,708 |
| 1/28/2026 | $16.37 | $16.47 | $16.13 | $16.15 | 112,100 |
| 1/27/2026 | $16.46 | $16.59 | $16.02 | $16.31 | 143,000 |
| 1/26/2026 | $16.49 | $16.57 | $16.16 | $16.46 | 145,100 |
| 1/23/2026 | $16.71 | $16.79 | $16.39 | $16.51 | 133,931 |
| 1/22/2026 | $16.29 | $16.98 | $16.29 | $16.71 | 175,700 |
| 1/21/2026 | $15.63 | $16.43 | $15.63 | $16.21 | 130,000 |
| 1/20/2026 | $16.10 | $16.15 | $15.44 | $15.53 | 137,700 |
| 1/16/2026 | $16.63 | $16.75 | $16.43 | $16.46 | 213,347 |
| 1/15/2026 | $16.32 | $16.77 | $16.17 | $16.55 | 167,000 |
| 1/14/2026 | $16.82 | $16.90 | $16.30 | $16.35 | 136,435 |
| 1/13/2026 | $16.55 | $17.01 | $16.54 | $16.74 | 143,600 |
| 1/12/2026 | $16.13 | $16.73 | $16.09 | $16.55 | 113,500 |
| 1/9/2026 | $16.30 | $16.59 | $16.01 | $16.31 | 128,800 |
| 1/8/2026 | $15.38 | $16.57 | $15.38 | $16.18 | 304,400 |
| 1/7/2026 | $16.27 | $16.42 | $15.35 | $15.42 | 154,505 |
| 1/6/2026 | $15.41 | $16.42 | $15.39 | $16.22 | 242,845 |
| 1/5/2026 | $15.01 | $15.81 | $15.01 | $15.52 | 206,339 |
| 1/2/2026 | $15.16 | $15.27 | $14.83 | $14.96 | 165,300 |
| 12/31/2025 | $15.12 | $15.34 | $15.00 | $15.04 | 221,200 |
| 12/30/2025 | $15.09 | $15.16 | $15.00 | $15.09 | 201,300 |
| 12/29/2025 | $15.41 | $15.45 | $15.03 | $15.11 | 179,422 |
| 12/26/2025 | $15.56 | $15.61 | $15.33 | $15.42 | 136,000 |
| 12/24/2025 | $15.46 | $15.70 | $15.41 | $15.58 | 65,431 |
| 12/23/2025 | $15.72 | $15.72 | $15.42 | $15.46 | 152,345 |
| 12/22/2025 | $15.93 | $16.00 | $15.76 | $15.76 | 176,441 |
| 12/19/2025 | $16.01 | $16.06 | $15.77 | $15.92 | 341,338 |
| 12/18/2025 | $16.37 | $16.49 | $16.05 | $16.13 | 125,100 |
| 12/17/2025 | $16.22 | $16.85 | $16.22 | $16.26 | 155,423 |
| 12/16/2025 | $16.13 | $16.37 | $15.97 | $16.22 | 165,900 |
| 12/15/2025 | $16.42 | $16.46 | $16.14 | $16.15 | 137,408 |
| 12/12/2025 | $16.34 | $16.57 | $16.19 | $16.29 | 142,400 |
| 12/11/2025 | $16.35 | $16.58 | $16.20 | $16.31 | 227,500 |
| 12/10/2025 | $15.95 | $16.52 | $15.76 | $16.29 | 316,300 |
| 12/9/2025 | $15.73 | $16.20 | $15.73 | $15.95 | 161,827 |
| 12/8/2025 | $16.07 | $16.22 | $15.60 | $15.81 | 223,100 |
| 12/5/2025 | $16.14 | $16.17 | $15.69 | $15.94 | 161,900 |
| 12/4/2025 | $16.53 | $17.01 | $16.01 | $16.12 | 165,429 |
| 12/3/2025 | $16.99 | $17.25 | $16.41 | $16.57 | 197,100 |
| 12/2/2025 | $17.10 | $17.25 | $16.87 | $16.93 | 236,811 |
| 12/1/2025 | $17.43 | $18.03 | $16.51 | $16.94 | 626,700 |
| 11/28/2025 | $18.56 | $18.99 | $18.08 | $18.52 | 225,707 |
| 11/26/2025 | $19.24 | $19.34 | $17.95 | $18.70 | 463,447 |
| 11/25/2025 | $17.01 | $20.39 | $16.93 | $19.49 | 589,917 |
| 11/24/2025 | $15.67 | $16.57 | $15.57 | $16.45 | 246,518 |
| 11/21/2025 | $14.96 | $15.96 | $14.94 | $15.75 | 137,300 |
| 11/20/2025 | $15.35 | $15.48 | $14.93 | $14.94 | 105,545 |
| 11/19/2025 | $15.34 | $15.54 | $15.03 | $15.12 | 100,100 |
| 11/18/2025 | $15.36 | $15.40 | $15.17 | $15.33 | 116,200 |
| 11/17/2025 | $15.76 | $16.09 | $15.29 | $15.38 | 113,912 |
| 11/14/2025 | $16.27 | $16.27 | $15.67 | $15.80 | 122,100 |
| 11/13/2025 | $16.57 | $16.78 | $16.36 | $16.56 | 127,100 |
| 11/12/2025 | $16.21 | $16.60 | $16.21 | $16.58 | 99,640 |
| 11/11/2025 | $16.14 | $16.31 | $15.84 | $16.21 | 121,503 |
| 11/10/2025 | $15.94 | $16.28 | $15.67 | $16.14 | 135,834 |
| 11/7/2025 | $16.03 | $16.16 | $15.53 | $15.81 | 140,509 |
| 11/6/2025 | $16.71 | $16.71 | $16.11 | $16.14 | 119,544 |
| 11/5/2025 | $16.54 | $16.82 | $16.41 | $16.72 | 215,500 |
| 11/4/2025 | $16.46 | $16.67 | $16.35 | $16.42 | 192,635 |