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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.78$14.78142,400——
2019-12-30$14.81$14.81121,300——
2019-12-27$14.62$14.62176,800——
2019-12-26$14.40$14.4084,700——
2019-12-24$14.40$14.4058,600——
2019-12-23$14.33$14.33189,500——
2019-12-20$14.26$14.26185,500——
2019-12-19$14.41$14.41245,300——
2019-12-18$14.61$14.61177,600——
2019-12-17$14.77$14.77267,600——
2019-12-16$14.50$14.50240,700——
2019-12-13$13.91$13.91212,200——
2019-12-12$14.07$14.07204,800——
2019-12-11$14.00$14.00183,200——
2019-12-10$13.77$13.77141,700——
2019-12-09$13.74$13.74165,000——
2019-12-06$13.69$13.69183,800——
2019-12-05$13.36$13.36210,700——
2019-12-04$13.24$13.24207,300——
2019-12-03$13.05$13.05276,300——
2019-12-02$13.31$13.31360,300——
2019-11-29$13.47$13.47249,300——
2019-11-27$14.18$14.18527,600——
2019-11-26$15.23$15.23562,700——
2019-11-25$18.03$18.03121,800——
2019-11-22$17.76$17.7672,100——
2019-11-21$17.52$17.52153,600——
2019-11-20$17.28$17.28117,000——
2019-11-19$17.86$17.8666,300——
2019-11-18$17.75$17.7544,300——
2019-11-15$17.80$17.8064,000——
2019-11-14$17.60$17.6059,900——
2019-11-13$17.59$17.5963,500——
2019-11-12$17.56$17.5658,700——
2019-11-11$17.47$17.4779,700——
2019-11-08$17.24$17.2445,800——
2019-11-07$17.19$17.1972,500——
2019-11-06$17.23$17.2398,900——
2019-11-05$18.12$18.12103,900——
2019-11-04$17.23$17.2370,300——
2019-11-01$16.96$16.96120,100——
2019-10-31$16.60$16.6079,600——
2019-10-30$16.76$16.7661,300——
2019-10-29$16.80$16.8064,700——
2019-10-28$16.71$16.7171,200——
2019-10-25$16.63$16.6357,200——
2019-10-24$16.40$16.4045,600——
2019-10-23$16.49$16.4973,800——
2019-10-22$16.52$16.5267,100——
2019-10-21$16.27$16.2784,900——
2019-10-18$16.10$16.1089,500——
2019-10-17$16.21$16.2193,700——
2019-10-16$15.90$15.9081,000——
2019-10-15$15.81$15.8184,600——
2019-10-14$15.34$15.3473,000——
2019-10-11$15.51$15.51188,600——
2019-10-10$14.93$14.9385,300——
2019-10-09$14.72$14.72116,600——
2019-10-08$14.52$14.52126,200——
2019-10-07$14.30$14.3087,100——
2019-10-04$14.45$14.4554,000——
2019-10-03$14.40$14.40109,600——
2019-10-02$14.34$14.34134,700——
2019-10-01$14.29$14.29159,600——
2019-09-30$14.34$14.3468,500——
2019-09-27$14.54$14.5474,000——
2019-09-26$14.63$14.63129,600——
2019-09-25$14.58$14.5888,600——
2019-09-24$14.36$14.36199,300——
2019-09-23$14.90$14.90123,600——
2019-09-20$14.69$14.69191,200——
2019-09-19$14.70$14.7078,000——
2019-09-18$14.81$14.81148,300——
2019-09-17$15.14$15.14122,900——
2019-09-16$15.18$15.18107,600——
2019-09-13$15.06$15.06127,100——
2019-09-12$15.07$15.07192,400——
2019-09-11$15.01$15.01118,300——
2019-09-10$15.15$15.15153,500——
2019-09-09$14.65$14.65155,400——
2019-09-06$14.22$14.22114,600——
2019-09-05$14.47$14.47156,900——
2019-09-04$14.31$14.31189,700——
2019-09-03$14.41$14.41235,800——
2019-08-30$15.06$15.06375,400——
2019-08-29$15.19$15.19654,600——
2019-08-28$16.93$16.93299,600——
2019-08-27$16.33$16.33436,100——
2019-08-26$16.78$16.78160,900——
2019-08-23$16.99$16.99146,800——
2019-08-22$18.18$18.18159,100——
2019-08-21$18.14$18.14109,600——
2019-08-20$17.94$17.9471,100——
2019-08-19$18.20$18.2071,900——
2019-08-16$17.96$17.9688,600——
2019-08-15$17.52$17.5275,500——
2019-08-14$17.79$17.79159,300——
2019-08-13$18.69$18.6977,100——
2019-08-12$18.73$18.73114,700——
2019-08-09$19.24$19.2498,700——
2019-08-08$19.90$19.9075,700——
2019-08-07$19.55$19.55138,900——
2019-08-06$19.13$19.13215,900——
2019-08-05$18.99$18.99126,500——
2019-08-02$19.94$19.94146,700——
2019-08-01$20.20$20.20157,200——
2019-07-31$20.74$20.74169,800——
2019-07-30$21.74$21.74132,000——
2019-07-29$21.35$21.35107,800——
2019-07-26$21.63$21.63144,200——
2019-07-25$21.18$21.18191,800——
2019-07-24$21.14$21.14129,200——
2019-07-23$20.26$20.2650,400——
2019-07-22$19.85$19.8593,900——
2019-07-19$20.14$20.14109,700——
2019-07-18$20.12$20.1283,900——
2019-07-17$20.39$20.39218,800——
2019-07-16$20.42$20.42202,600——
2019-07-15$20.21$20.21120,700——
2019-07-12$20.34$20.34163,800——
2019-07-11$19.99$19.99260,100——
2019-07-10$19.90$19.90824,100——
2019-07-09$19.69$19.69152,100——
2019-07-08$19.40$19.40243,100——
2019-07-05$19.37$19.37128,900——
2019-07-03$20.12$20.12156,200——
2019-07-02$20.43$20.43228,200——
2019-07-01$20.56$20.56269,300——
2019-06-28$20.58$20.58294,600——
2019-06-27$19.98$19.98252,000——
2019-06-26$19.35$19.35279,700——
2019-06-25$18.43$18.43330,200——
2019-06-24$17.80$17.80290,000——
2019-06-21$18.25$18.25231,200——
2019-06-20$18.17$18.1793,100——
2019-06-19$17.84$17.8485,300——
2019-06-18$17.51$17.51173,300——
2019-06-17$16.91$16.91271,900——
2019-06-14$15.90$15.9058,900——
2019-06-13$16.53$16.5376,200——
2019-06-12$16.12$16.1240,200——
2019-06-11$16.27$16.2784,700——
2019-06-10$16.47$16.4778,900——
2019-06-07$16.24$16.2484,800——
2019-06-06$16.05$16.0595,000——
2019-06-05$16.58$16.58117,500——
2019-06-04$16.96$16.96205,600——
2019-06-03$16.63$16.63186,800——
2019-05-31$16.72$16.72228,500——
2019-05-30$17.57$17.57457,500——
2019-05-29$15.08$15.08232,200——
2019-05-28$15.41$15.41122,400——
2019-05-24$15.68$15.68250,800——
2019-05-23$15.32$15.3288,500——
2019-05-22$15.71$15.7183,400——
2019-05-21$15.74$15.7490,200——
2019-05-20$15.20$15.20102,900——
2019-05-17$15.40$15.40102,100——
2019-05-16$15.90$15.9074,600——
2019-05-15$15.78$15.7892,700——
2019-05-14$15.48$15.48170,000——
2019-05-13$14.67$14.67378,400——
2019-05-10$16.91$16.9181,200——
2019-05-09$17.06$17.06108,100——
2019-05-08$16.70$16.70117,700——
2019-05-07$16.79$16.79137,800——
2019-05-06$17.24$17.24133,800——
2019-05-03$17.39$17.39118,200——
2019-05-02$17.31$17.31104,100——
2019-05-01$17.02$17.02164,200——
2019-04-30$17.20$17.2096,600——
2019-04-29$17.45$17.4581,200——
2019-04-26$17.14$17.14114,100——
2019-04-25$17.13$17.13158,600——
2019-04-24$17.50$17.50128,200——
2019-04-23$17.38$17.38133,700——
2019-04-22$16.98$16.98117,900——
2019-04-18$17.10$17.10116,400——
2019-04-17$17.09$17.0980,300——
2019-04-16$16.89$16.8999,400——
2019-04-15$16.68$16.6863,300——
2019-04-12$16.80$16.80106,700——
2019-04-11$16.77$16.7791,000——
2019-04-10$16.76$16.7670,300——
2019-04-09$16.59$16.59220,400——
2019-04-08$17.11$17.11167,100——
2019-04-05$16.80$16.80246,000——
2019-04-04$16.70$16.70270,900——
2019-04-03$16.06$16.06267,700——
2019-04-02$15.69$15.69185,300——
2019-04-01$15.78$15.78336,600——
2019-03-29$15.56$15.56384,300——
2019-03-28$15.61$15.61649,900——
2019-03-27$16.32$16.321,187,100——
2019-03-26$19.69$19.69379,600——
2019-03-25$19.35$19.35184,700——
2019-03-22$19.06$19.06165,600——
2019-03-21$20.37$20.37163,200——
2019-03-20$20.01$20.01148,500——
2019-03-19$20.17$20.17165,500——
2019-03-18$20.41$20.41131,600——
2019-03-15$20.22$20.22379,200——
2019-03-14$19.88$19.88277,600——
2019-03-13$20.69$20.69239,100——
2019-03-12$19.72$19.72183,700——
2019-03-11$19.98$19.98104,200——
2019-03-08$19.50$19.50100,300——
2019-03-07$19.64$19.64140,700——
2019-03-06$19.60$19.60187,200——
2019-03-05$19.83$19.83178,200——
2019-03-04$19.98$19.98204,000——
2019-03-01$19.48$19.4896,100——
2019-02-28$19.21$19.21134,100——
2019-02-27$18.90$18.9065,300——
2019-02-26$19.04$19.04123,500——
2019-02-25$19.59$19.5979,200——
2019-02-22$19.41$19.4181,800——
2019-02-21$19.25$19.2566,400——
2019-02-20$19.30$19.30160,000——
2019-02-19$18.98$18.98114,500——
2019-02-15$19.33$19.33123,600——
2019-02-14$19.31$19.31134,300——
2019-02-13$19.72$19.72200,400——
2019-02-12$19.78$19.78138,400——
2019-02-11$19.59$19.59173,100——
2019-02-08$19.24$19.2492,300——
2019-02-07$19.93$19.93166,200——
2019-02-06$19.68$19.68115,200——
2019-02-05$19.61$19.61169,500——
2019-02-04$18.90$18.90176,700——
2019-02-01$18.99$18.9979,800——
2019-01-31$18.74$18.74176,100——
2019-01-30$18.41$18.41298,100——
2019-01-29$18.18$18.18153,900——
2019-01-28$17.97$17.97147,600——
2019-01-25$18.76$18.76267,500——
2019-01-24$18.20$18.20235,400——
2019-01-23$18.20$18.20113,800——
2019-01-22$18.27$18.27161,400——
2019-01-18$18.39$18.39383,700——
2019-01-17$17.98$17.98180,200——
2019-01-16$17.12$17.12140,600——
2019-01-15$16.48$16.48140,100——
2019-01-14$16.75$16.75111,900——
2019-01-11$16.78$16.78168,500——
2019-01-10$17.00$17.00163,600——
2019-01-09$16.52$16.52141,000——
2019-01-08$15.82$15.82137,000——
2019-01-07$14.99$14.99151,700——
2019-01-04$14.68$14.68136,600——
2019-01-03$13.74$13.74166,500——
2019-01-02$13.96$13.96175,200——