-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
+0.29% -
3 MONTH PERFORMANCE
-7.82% -
6 MONTH PERFORMANCE
-41.08% -
YEAR-TO-DATE PERFORMANCE
-51.84% -
1 YEAR PERFORMANCE
-43.80%
Titan Machinery Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.96 | $13.99 (0.21%) | $14.13 | $13.75 | 224,636 | $316.41 M |
| 10/03/2024 | $13.75 | $13.69 (-0.44%) | $13.88 | $13.46 | 140,146 | $309.63 M |
| 10/02/2024 | $14.02 | $13.82 (-1.43%) | $14.19 | $13.79 | 108,777 | $312.57 M |
| 10/01/2024 | $13.85 | $14.04 (1.37%) | $14.10 | $13.74 | 182,000 | $317.54 M |
| 09/30/2024 | $14.14 | $13.93 (-1.49%) | $14.27 | $13.86 | 241,432 | $315.05 M |
| 09/27/2024 | $14.42 | $14.28 (-0.97%) | $14.68 | $14.09 | 218,900 | $322.97 M |
| 09/26/2024 | $13.59 | $14.16 (4.19%) | $14.19 | $13.49 | 179,409 | $320.26 M |
| 09/25/2024 | $13.57 | $13.38 (-1.4%) | $13.60 | $13.00 | 1.05 M | $302.62 M |
| 09/24/2024 | $13.63 | $13.56 (-0.51%) | $13.89 | $13.47 | 207,000 | $306.69 M |
| 09/23/2024 | $14.17 | $13.52 (-4.59%) | $14.17 | $13.39 | 268,014 | $305.78 M |
| 09/20/2024 | $14.23 | $14.11 (-0.84%) | $14.43 | $13.98 | 655,566 | $319.13 M |
| 09/19/2024 | $13.84 | $14.39 (3.97%) | $14.80 | $13.64 | 297,366 | $325.46 M |
| 09/18/2024 | $13.50 | $13.48 (-0.15%) | $14.13 | $13.30 | 239,382 | $304.88 M |
| 09/17/2024 | $13.51 | $13.50 (-0.07%) | $13.81 | $13.38 | 153,700 | $305.33 M |
| 09/16/2024 | $13.37 | $13.39 (0.15%) | $13.57 | $13.23 | 156,542 | $302.84 M |
| 09/13/2024 | $13.49 | $13.31 (-1.33%) | $13.70 | $13.24 | 164,800 | $301.03 M |
| 09/12/2024 | $13.20 | $13.25 (0.38%) | $13.44 | $13.11 | 154,245 | $299.68 M |
| 09/11/2024 | $13.00 | $13.10 (0.77%) | $13.12 | $12.70 | 220,600 | $296.28 M |
| 09/10/2024 | $12.96 | $13.00 (0.31%) | $13.08 | $12.71 | 347,600 | $294.02 M |
| 09/09/2024 | $13.58 | $12.88 (-5.15%) | $13.66 | $12.86 | 439,382 | $291.31 M |
| 09/06/2024 | $13.80 | $13.60 (-1.45%) | $14.14 | $13.56 | 235,248 | $307.59 M |
| 09/05/2024 | $13.79 | $13.87 (0.58%) | $13.94 | $13.59 | 204,100 | $313.70 M |
| 09/04/2024 | $13.86 | $13.70 (-1.15%) | $14.16 | $13.65 | 290,300 | $309.85 M |
| 09/03/2024 | $14.78 | $13.91 (-5.89%) | $15.08 | $13.60 | 465,800 | $314.60 M |
| 08/30/2024 | $14.55 | $15.11 (3.85%) | $15.64 | $14.54 | 390,420 | $340.61 M |
| 08/29/2024 | $14.25 | $14.24 (-0.07%) | $14.66 | $13.84 | 341,700 | $321.00 M |
| 08/28/2024 | $13.93 | $14.13 (1.44%) | $14.31 | $13.93 | 321,128 | $318.52 M |
| 08/27/2024 | $14.31 | $14.09 (-1.54%) | $14.51 | $14.08 | 172,900 | $317.62 M |
| 08/26/2024 | $14.30 | $14.35 (0.35%) | $14.64 | $14.11 | 240,946 | $323.48 M |
| 08/23/2024 | $13.83 | $14.21 (2.75%) | $14.61 | $13.83 | 223,146 | $320.32 M |
| 08/22/2024 | $13.95 | $13.81 (-1%) | $14.14 | $13.67 | 187,717 | $311.31 M |
| 08/21/2024 | $13.54 | $13.97 (3.18%) | $14.12 | $13.41 | 224,410 | $314.91 M |
| 08/20/2024 | $13.24 | $13.51 (2.04%) | $13.70 | $13.03 | 321,975 | $304.54 M |
| 08/19/2024 | $14.37 | $13.70 (-4.66%) | $14.37 | $13.60 | 339,526 | $308.83 M |
| 08/16/2024 | $13.63 | $14.23 (4.4%) | $14.25 | $13.40 | 473,983 | $320.77 M |
| 08/15/2024 | $12.40 | $13.75 (10.89%) | $14.46 | $12.30 | 1.10 M | $309.95 M |
| 08/14/2024 | $15.56 | $15.37 (-1.22%) | $15.58 | $15.02 | 319,806 | $346.47 M |
| 08/13/2024 | $15.26 | $15.47 (1.38%) | $15.48 | $15.00 | 99,600 | $348.72 M |
| 08/12/2024 | $15.45 | $15.06 (-2.52%) | $15.45 | $15.04 | 218,200 | $339.48 M |
| 08/09/2024 | $15.79 | $15.31 (-3.04%) | $15.79 | $15.13 | 226,900 | $345.12 M |
| 08/08/2024 | $15.55 | $15.71 (1.03%) | $15.81 | $15.34 | 117,500 | $354.13 M |
| 08/07/2024 | $15.50 | $15.33 (-1.1%) | $15.51 | $15.10 | 138,400 | $345.57 M |
| 08/06/2024 | $15.50 | $15.24 (-1.68%) | $15.78 | $14.97 | 147,759 | $343.54 M |
| 08/05/2024 | $15.20 | $15.47 (1.78%) | $15.64 | $14.90 | 159,500 | $348.72 M |
| 08/02/2024 | $16.02 | $16.01 (-0.06%) | $16.47 | $15.57 | 200,930 | $360.90 M |
| 08/01/2024 | $17.75 | $16.65 (-6.2%) | $17.95 | $16.41 | 176,300 | $375.32 M |
| 07/31/2024 | $17.55 | $17.83 (1.6%) | $18.35 | $17.55 | 224,302 | $401.92 M |
| 07/30/2024 | $17.71 | $17.69 (-0.11%) | $17.93 | $17.50 | 130,904 | $398.77 M |
| 07/29/2024 | $17.89 | $17.64 (-1.4%) | $18.07 | $17.41 | 149,609 | $397.64 M |
| 07/26/2024 | $17.73 | $17.89 (0.9%) | $18.24 | $17.64 | 181,824 | $403.28 M |
| 07/25/2024 | $16.60 | $17.70 (6.63%) | $17.94 | $16.55 | 165,128 | $398.99 M |
| 07/24/2024 | $16.95 | $16.56 (-2.3%) | $17.29 | $16.52 | 160,500 | $373.30 M |
| 07/23/2024 | $16.75 | $17.07 (1.91%) | $17.33 | $16.60 | 114,012 | $384.79 M |
| 07/22/2024 | $16.57 | $16.89 (1.93%) | $16.99 | $16.36 | 204,058 | $380.73 M |
| 07/19/2024 | $16.85 | $16.59 (-1.54%) | $16.85 | $16.44 | 137,393 | $373.97 M |
| 07/18/2024 | $17.33 | $16.82 (-2.94%) | $17.69 | $16.67 | 262,961 | $379.16 M |
| 07/17/2024 | $17.59 | $17.44 (-0.85%) | $17.85 | $17.36 | 290,774 | $393.13 M |
| 07/16/2024 | $16.82 | $17.60 (4.64%) | $17.64 | $16.74 | 263,573 | $396.74 M |
| 07/15/2024 | $16.23 | $16.62 (2.4%) | $16.97 | $16.20 | 231,445 | $374.65 M |
| 07/12/2024 | $16.32 | $16.11 (-1.29%) | $16.43 | $16.11 | 192,420 | $363.15 M |
| 07/11/2024 | $15.53 | $16.11 (3.73%) | $16.36 | $15.53 | 306,441 | $363.15 M |
| 07/10/2024 | $15.01 | $15.19 (1.2%) | $15.20 | $14.75 | 224,962 | $342.41 M |
| 07/09/2024 | $15.20 | $15.00 (-1.32%) | $15.29 | $14.86 | 415,527 | $338.13 M |
| 07/08/2024 | $15.22 | $15.28 (0.39%) | $15.36 | $15.03 | 180,917 | $344.44 M |
| 07/05/2024 | $15.25 | $15.09 (-1.05%) | $15.29 | $14.83 | 349,150 | $340.16 M |