NASDAQ:TITN | Historical Stock Price | Titan Machinery Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.56$11.03$16.08$23.44$34.18$49.832007-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$24.70$24.70245,400——
2012-12-28$24.36$24.36190,400——
2012-12-27$24.51$24.51304,200——
2012-12-26$24.54$24.54233,400——
2012-12-24$24.99$24.99106,200——
2012-12-21$24.86$24.86382,200——
2012-12-20$24.76$24.76423,900——
2012-12-19$24.55$24.55278,500——
2012-12-18$24.97$24.97464,800——
2012-12-17$24.13$24.13238,500——
2012-12-14$23.70$23.70164,200——
2012-12-13$23.32$23.32238,100——
2012-12-12$23.48$23.48323,400——
2012-12-11$23.90$23.90320,200——
2012-12-10$23.35$23.35497,600——
2012-12-07$22.90$22.90532,000——
2012-12-06$23.49$23.491,113,900——
2012-12-05$23.14$23.14675,700——
2012-12-04$22.98$22.98392,900——
2012-12-03$22.05$22.05443,200——
2012-11-30$22.22$22.22352,300——
2012-11-29$22.70$22.70210,000——
2012-11-28$22.64$22.64322,100——
2012-11-27$22.50$22.50368,700——
2012-11-26$22.36$22.36236,200——
2012-11-23$21.62$21.62115,400——
2012-11-21$21.08$21.08362,100——
2012-11-20$21.31$21.31270,800——
2012-11-19$21.69$21.69317,500——
2012-11-16$20.31$20.31354,500——
2012-11-15$19.94$19.94545,500——
2012-11-14$20.11$20.11603,200——
2012-11-13$21.48$21.48594,600——
2012-11-12$21.75$21.75323,000——
2012-11-09$22.04$22.04455,800——
2012-11-08$22.15$22.15400,700——
2012-11-07$22.19$22.19466,300——
2012-11-06$23.30$23.30611,900——
2012-11-05$22.66$22.66295,200——
2012-11-02$22.51$22.51457,700——
2012-11-01$23.17$23.17522,500——
2012-10-31$23.60$23.60900,600——
2012-10-26$22.22$22.22445,200——
2012-10-25$22.03$22.03469,300——
2012-10-24$21.19$21.19411,800——
2012-10-23$21.44$21.44346,700——
2012-10-22$21.84$21.84434,500——
2012-10-19$22.42$22.42432,800——
2012-10-18$23.00$23.00626,400——
2012-10-17$22.77$22.77788,000——
2012-10-16$21.44$21.44692,200——
2012-10-15$20.43$20.43421,600——
2012-10-12$20.42$20.42479,200——
2012-10-11$20.53$20.53330,800——
2012-10-10$20.81$20.81697,300——
2012-10-09$21.35$21.35404,200——
2012-10-08$21.47$21.47471,900——
2012-10-05$21.23$21.23464,500——
2012-10-04$21.25$21.25466,900——
2012-10-03$20.72$20.72628,300——
2012-10-02$20.53$20.53391,900——
2012-10-01$20.37$20.37397,800——
2012-09-28$20.28$20.28351,800——
2012-09-27$20.25$20.25437,700——
2012-09-26$19.59$19.59515,600——
2012-09-25$20.02$20.02543,000——
2012-09-24$20.43$20.43463,000——
2012-09-21$20.80$20.80749,400——
2012-09-20$20.60$20.60673,300——
2012-09-19$20.55$20.55689,200——
2012-09-18$20.60$20.60807,500——
2012-09-17$20.93$20.931,457,600——
2012-09-14$20.30$20.301,454,300——
2012-09-13$19.57$19.571,669,800——
2012-09-12$19.37$19.371,490,800——
2012-09-11$19.66$19.662,272,900——
2012-09-10$19.41$19.417,990,000——
2012-09-07$25.36$25.361,541,200——
2012-09-06$23.74$23.74655,200——
2012-09-05$23.44$23.44372,200——
2012-09-04$23.09$23.09510,400——
2012-08-31$23.05$23.05438,900——
2012-08-30$23.44$23.44279,200——
2012-08-29$23.78$23.78382,400——
2012-08-28$22.94$22.94633,900——
2012-08-27$23.36$23.36445,500——
2012-08-24$23.77$23.77717,900——
2012-08-23$24.21$24.21600,800——
2012-08-22$24.87$24.871,137,400——
2012-08-21$26.12$26.12717,000——
2012-08-20$26.93$26.93584,200——
2012-08-17$27.55$27.55748,600——
2012-08-16$28.92$28.92198,500——
2012-08-15$28.39$28.39391,800——
2012-08-14$27.64$27.64427,800——
2012-08-13$28.50$28.50216,000——
2012-08-10$28.32$28.32287,500——
2012-08-09$29.26$29.26146,600——
2012-08-08$30.02$30.02257,300——
2012-08-07$29.66$29.66263,600——
2012-08-06$28.63$28.63167,100——
2012-08-03$28.19$28.19261,800——
2012-08-02$26.45$26.45308,700——
2012-08-01$27.18$27.18439,700——
2012-07-31$28.44$28.44206,600——
2012-07-30$29.32$29.32195,900——
2012-07-27$28.95$28.95196,200——
2012-07-26$28.82$28.82256,300——
2012-07-25$28.09$28.09159,000——
2012-07-24$28.06$28.06265,400——
2012-07-23$27.88$27.88396,200——
2012-07-20$28.66$28.66498,500——
2012-07-19$29.26$29.26724,400——
2012-07-18$30.00$30.00508,400——
2012-07-17$31.09$31.09355,000——
2012-07-16$31.28$31.28312,000——
2012-07-13$31.67$31.67605,100——
2012-07-12$30.10$30.10334,900——
2012-07-11$28.84$28.84618,500——
2012-07-10$29.64$29.64636,500——
2012-07-09$30.95$30.95534,900——
2012-07-06$30.83$30.83349,000——
2012-07-05$32.20$32.20521,400——
2012-07-03$31.61$31.61326,300——
2012-07-02$30.13$30.13461,000——
2012-06-29$30.37$30.37587,600——
2012-06-28$28.55$28.55170,800——
2012-06-27$28.29$28.29299,900——
2012-06-26$28.91$28.91670,700——
2012-06-25$26.94$26.94293,500——
2012-06-22$27.71$27.71790,300——
2012-06-21$26.39$26.39389,400——
2012-06-20$28.19$28.19267,300——
2012-06-19$27.90$27.90686,800——
2012-06-18$26.61$26.61211,100——
2012-06-15$26.82$26.82344,200——
2012-06-14$26.27$26.27347,600——
2012-06-13$26.00$26.00526,200——
2012-06-12$26.94$26.94550,300——
2012-06-11$26.74$26.74708,500——
2012-06-08$27.03$27.031,270,800——
2012-06-07$26.06$26.062,902,200——
2012-06-06$33.31$33.31650,100——
2012-06-05$30.93$30.93535,700——
2012-06-04$29.05$29.05354,700——
2012-06-01$29.63$29.63448,800——
2012-05-31$30.85$30.85510,600——
2012-05-30$32.18$32.18294,700——
2012-05-29$32.76$32.76311,200——
2012-05-25$31.92$31.92251,600——
2012-05-24$31.27$31.27257,100——
2012-05-23$32.51$32.51412,000——
2012-05-22$33.23$33.23678,100——
2012-05-21$32.46$32.46619,900——
2012-05-18$30.54$30.54684,000——
2012-05-17$28.87$28.87294,100——
2012-05-16$29.55$29.55517,900——
2012-05-15$30.92$30.92411,900——
2012-05-14$31.87$31.87326,000——
2012-05-11$33.00$33.00186,500——
2012-05-10$33.70$33.70173,000——
2012-05-09$33.47$33.47420,200——
2012-05-08$33.47$33.47460,300——
2012-05-07$34.73$34.73268,800——
2012-05-04$34.48$34.48332,800——
2012-05-03$35.28$35.28457,900——
2012-05-02$36.05$36.05198,000——
2012-05-01$35.96$35.96451,000——
2012-04-30$35.63$35.63274,800——
2012-04-27$35.71$35.71331,100——
2012-04-26$34.84$34.84561,200——
2012-04-25$33.99$33.99496,400——
2012-04-24$33.63$33.63474,900——
2012-04-23$34.23$34.23610,900——
2012-04-20$33.98$33.98599,200——
2012-04-19$33.25$33.251,948,000——
2012-04-18$31.98$31.981,807,000——
2012-04-17$33.23$33.23999,600——
2012-04-16$34.75$34.75924,400——
2012-04-13$36.00$36.001,185,300——
2012-04-12$35.26$35.262,897,500——
2012-04-11$32.05$32.053,390,800——
2012-04-10$27.47$27.47549,300——
2012-04-09$29.10$29.10714,400——
2012-04-05$27.32$27.32148,500——
2012-04-04$27.11$27.11116,600——
2012-04-03$27.69$27.69195,400——
2012-04-02$28.15$28.15288,000——
2012-03-30$28.20$28.20194,400——
2012-03-29$27.78$27.78269,400——
2012-03-28$27.54$27.54179,100——
2012-03-27$27.34$27.34187,800——
2012-03-26$27.42$27.42234,800——
2012-03-23$26.82$26.82136,500——
2012-03-22$25.91$25.91282,700——
2012-03-21$26.14$26.1489,700——
2012-03-20$25.78$25.78107,600——
2012-03-19$26.26$26.26151,900——
2012-03-16$25.96$25.96134,500——
2012-03-15$26.01$26.01114,500——
2012-03-14$25.52$25.5286,100——
2012-03-13$25.49$25.49274,100——
2012-03-12$24.91$24.91103,200——
2012-03-09$25.21$25.21130,500——
2012-03-08$24.97$24.97381,400——
2012-03-07$23.65$23.65220,800——
2012-03-06$23.69$23.69228,500——
2012-03-05$25.04$25.04169,200——
2012-03-02$26.00$26.00173,600——
2012-03-01$26.60$26.60130,200——
2012-02-29$26.19$26.19175,600——
2012-02-28$27.42$27.4265,400——
2012-02-27$27.40$27.40121,200——
2012-02-24$27.41$27.4181,400——
2012-02-23$27.93$27.93194,200——
2012-02-22$27.78$27.7877,100——
2012-02-21$27.66$27.6687,100——
2012-02-17$27.31$27.3160,000——
2012-02-16$27.26$27.26175,700——
2012-02-15$27.38$27.38176,200——
2012-02-14$28.35$28.35198,200——
2012-02-13$28.17$28.17136,300——
2012-02-10$27.54$27.54233,600——
2012-02-09$28.13$28.13224,500——
2012-02-08$28.20$28.20650,700——
2012-02-07$26.52$26.52226,400——
2012-02-06$25.73$25.7384,500——
2012-02-03$25.56$25.56247,900——
2012-02-02$24.62$24.62223,300——
2012-02-01$24.55$24.55379,800——
2012-01-31$24.74$24.74234,800——
2012-01-30$26.05$26.0575,500——
2012-01-27$26.32$26.3281,600——
2012-01-26$26.32$26.32287,100——
2012-01-25$26.08$26.08140,200——
2012-01-24$25.16$25.16122,900——
2012-01-23$25.43$25.43216,400——
2012-01-20$25.50$25.50295,300——
2012-01-19$25.70$25.70348,000——
2012-01-18$23.96$23.96196,300——
2012-01-17$23.64$23.64114,900——
2012-01-13$23.50$23.5097,800——
2012-01-12$23.24$23.24169,000——
2012-01-11$23.58$23.58137,200——
2012-01-10$23.11$23.11371,800——
2012-01-09$22.40$22.40182,200——
2012-01-06$22.47$22.47100,500——
2012-01-05$22.82$22.82171,900——
2012-01-04$22.71$22.71167,900——
2012-01-03$22.52$22.52196,300——