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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.55$19.5588,400——
2020-12-30$19.37$19.3790,000——
2020-12-29$18.92$18.92161,400——
2020-12-28$19.04$19.04101,700——
2020-12-24$18.95$18.9537,000——
2020-12-23$18.92$18.9286,300——
2020-12-22$18.51$18.5189,900——
2020-12-21$18.87$18.87181,800——
2020-12-18$19.11$19.11276,600——
2020-12-17$19.62$19.62237,400——
2020-12-16$19.68$19.68124,200——
2020-12-15$20.10$20.10247,100——
2020-12-14$19.82$19.82276,100——
2020-12-11$18.97$18.97155,800——
2020-12-10$19.00$19.00133,000——
2020-12-09$19.61$19.61137,000——
2020-12-08$19.56$19.56176,400——
2020-12-07$19.65$19.65217,600——
2020-12-04$19.33$19.33125,400——
2020-12-03$18.75$18.75324,200——
2020-12-02$18.39$18.39332,400——
2020-12-01$18.30$18.30276,800——
2020-11-30$18.27$18.27355,800——
2020-11-27$18.81$18.81156,200——
2020-11-25$18.53$18.53393,400——
2020-11-24$19.40$19.40479,400——
2020-11-23$18.98$18.98427,100——
2020-11-20$18.33$18.33222,500——
2020-11-19$18.46$18.46378,900——
2020-11-18$18.41$18.41845,600——
2020-11-17$17.57$17.57185,900——
2020-11-16$17.22$17.22213,500——
2020-11-13$16.59$16.59136,100——
2020-11-12$16.28$16.28152,600——
2020-11-11$16.60$16.60193,100——
2020-11-10$16.51$16.51227,500——
2020-11-09$15.37$15.37212,900——
2020-11-06$15.47$15.47111,000——
2020-11-05$15.59$15.59121,300——
2020-11-04$15.24$15.2490,800——
2020-11-03$15.73$15.73136,800——
2020-11-02$15.46$15.46142,800——
2020-10-30$14.99$14.99168,400——
2020-10-29$15.25$15.25109,600——
2020-10-28$15.63$15.63158,400——
2020-10-27$15.70$15.70239,800——
2020-10-26$16.00$16.00232,000——
2020-10-23$16.07$16.07361,100——
2020-10-22$15.93$15.93362,000——
2020-10-21$15.75$15.75575,100——
2020-10-20$15.12$15.12143,600——
2020-10-19$14.85$14.8570,600——
2020-10-16$14.97$14.9785,200——
2020-10-15$15.03$15.03135,800——
2020-10-14$14.64$14.64142,400——
2020-10-13$14.97$14.97123,700——
2020-10-12$15.22$15.22131,500——
2020-10-09$15.22$15.22104,700——
2020-10-08$15.24$15.2485,300——
2020-10-07$15.08$15.08178,000——
2020-10-06$14.57$14.57263,000——
2020-10-05$14.95$14.95284,900——
2020-10-02$14.31$14.31264,000——
2020-10-01$13.68$13.68333,900——
2020-09-30$13.23$13.23149,600——
2020-09-29$12.90$12.90140,400——
2020-09-28$13.09$13.0988,000——
2020-09-25$12.66$12.6678,300——
2020-09-24$12.96$12.96109,000——
2020-09-23$12.64$12.6495,800——
2020-09-22$13.00$13.00100,700——
2020-09-21$12.91$12.91172,500——
2020-09-18$13.87$13.87252,600——
2020-09-17$14.00$14.00316,500——
2020-09-16$13.22$13.22159,500——
2020-09-15$13.05$13.05174,500——
2020-09-14$13.45$13.45331,100——
2020-09-11$12.74$12.74122,000——
2020-09-10$12.83$12.8366,100——
2020-09-09$13.12$13.1257,200——
2020-09-08$13.26$13.26168,900——
2020-09-04$13.64$13.64136,900——
2020-09-03$13.73$13.73220,000——
2020-09-02$13.89$13.89112,200——
2020-09-01$14.09$14.09244,700——
2020-08-31$13.50$13.50144,000——
2020-08-28$13.45$13.45173,400——
2020-08-27$13.66$13.66411,800——
2020-08-26$12.34$12.34105,700——
2020-08-25$12.19$12.1990,400——
2020-08-24$12.19$12.1953,000——
2020-08-21$12.33$12.33262,500——
2020-08-20$11.80$11.8050,400——
2020-08-19$12.20$12.2078,300——
2020-08-18$12.32$12.3292,800——
2020-08-17$12.44$12.4451,500——
2020-08-14$12.60$12.6092,600——
2020-08-13$12.10$12.1039,200——
2020-08-12$12.27$12.2758,000——
2020-08-11$12.27$12.27133,400——
2020-08-10$12.30$12.30139,200——
2020-08-07$11.60$11.6070,000——
2020-08-06$11.22$11.2253,300——
2020-08-05$11.47$11.4768,800——
2020-08-04$11.40$11.4083,800——
2020-08-03$11.05$11.0570,800——
2020-07-31$10.87$10.87129,800——
2020-07-30$11.32$11.32128,700——
2020-07-29$11.48$11.4855,900——
2020-07-28$11.26$11.2696,900——
2020-07-27$11.39$11.39191,300——
2020-07-24$11.06$11.0663,600——
2020-07-23$11.45$11.4594,400——
2020-07-22$11.18$11.1879,100——
2020-07-21$11.49$11.49111,300——
2020-07-20$11.01$11.01104,200——
2020-07-17$11.30$11.30118,300——
2020-07-16$11.27$11.2775,500——
2020-07-15$11.65$11.65157,300——
2020-07-14$11.01$11.01171,100——
2020-07-13$10.77$10.7784,700——
2020-07-10$10.64$10.6460,400——
2020-07-09$10.53$10.53136,500——
2020-07-08$10.48$10.4874,100——
2020-07-07$10.60$10.6073,600——
2020-07-06$10.88$10.8888,000——
2020-07-02$10.47$10.4765,400——
2020-07-01$10.51$10.51111,100——
2020-06-30$10.86$10.86252,900——
2020-06-29$10.61$10.61129,600——
2020-06-26$10.09$10.09290,600——
2020-06-25$10.08$10.0876,700——
2020-06-24$10.04$10.04132,000——
2020-06-23$10.21$10.21120,100——
2020-06-22$10.16$10.16117,300——
2020-06-19$10.06$10.06155,900——
2020-06-18$10.27$10.27152,200——
2020-06-17$10.25$10.25123,400——
2020-06-16$11.20$11.20182,200——
2020-06-15$10.57$10.57292,900——
2020-06-12$10.36$10.36107,000——
2020-06-11$10.17$10.17105,000——
2020-06-10$11.25$11.2593,300——
2020-06-09$11.26$11.2691,800——
2020-06-08$11.47$11.4798,800——
2020-06-05$11.14$11.14198,600——
2020-06-04$10.38$10.38164,900——
2020-06-03$10.35$10.35178,500——
2020-06-02$10.42$10.42124,900——
2020-06-01$10.33$10.33141,600——
2020-05-29$10.47$10.47550,600——
2020-05-28$10.87$10.87461,200——
2020-05-27$10.76$10.76183,300——
2020-05-26$9.79$9.79197,200——
2020-05-22$9.17$9.17109,600——
2020-05-21$8.92$8.92105,100——
2020-05-20$8.80$8.80105,800——
2020-05-19$8.79$8.7989,300——
2020-05-18$9.56$9.56125,000——
2020-05-15$8.62$8.6275,300——
2020-05-14$8.37$8.37101,400——
2020-05-13$8.55$8.55239,100——
2020-05-12$9.02$9.0292,500——
2020-05-11$9.35$9.35104,900——
2020-05-08$9.25$9.25122,000——
2020-05-07$8.72$8.7280,600——
2020-05-06$8.81$8.81101,500——
2020-05-05$9.09$9.09182,800——
2020-05-04$8.54$8.5465,400——
2020-05-01$8.83$8.83137,300——
2020-04-30$9.40$9.40152,500——
2020-04-29$9.98$9.98181,300——
2020-04-28$9.40$9.40136,200——
2020-04-27$9.08$9.0874,000——
2020-04-24$8.90$8.90123,100——
2020-04-23$8.41$8.41214,400——
2020-04-22$8.33$8.33193,300——
2020-04-21$8.36$8.36195,400——
2020-04-20$8.87$8.87140,700——
2020-04-17$8.98$8.98178,300——
2020-04-16$8.53$8.53190,700——
2020-04-15$8.44$8.44184,600——
2020-04-14$8.87$8.87230,100——
2020-04-13$9.19$9.19123,200——
2020-04-09$9.47$9.47203,300——
2020-04-08$9.43$9.43199,500——
2020-04-07$8.84$8.84216,200——
2020-04-06$9.20$9.20379,400——
2020-04-03$8.13$8.13205,600——
2020-04-02$8.38$8.38194,500——
2020-04-01$8.32$8.32306,800——
2020-03-31$8.69$8.69276,200——
2020-03-30$9.00$9.00272,500——
2020-03-27$9.06$9.06274,600——
2020-03-26$9.26$9.26325,400——
2020-03-25$7.76$7.76291,600——
2020-03-24$7.69$7.69192,300——
2020-03-23$7.96$7.96150,000——
2020-03-20$8.16$8.16257,400——
2020-03-19$7.66$7.66234,800——
2020-03-18$7.14$7.14123,600——
2020-03-17$8.93$8.93219,600——
2020-03-16$8.18$8.18139,900——
2020-03-13$8.65$8.65226,100——
2020-03-12$7.32$7.32137,300——
2020-03-11$8.39$8.39128,000——
2020-03-10$8.82$8.82202,100——
2020-03-09$9.23$9.23141,200——
2020-03-06$10.28$10.28120,400——
2020-03-05$10.43$10.43136,300——
2020-03-04$10.32$10.32207,100——
2020-03-03$10.00$10.00169,100——
2020-03-02$10.19$10.19280,900——
2020-02-28$10.11$10.11192,000——
2020-02-27$10.40$10.40122,400——
2020-02-26$10.99$10.99118,000——
2020-02-25$11.24$11.24396,500——
2020-02-24$11.43$11.43105,600——
2020-02-21$12.07$12.07184,100——
2020-02-20$11.91$11.9154,200——
2020-02-19$11.87$11.8783,700——
2020-02-18$12.11$12.11139,600——
2020-02-14$12.00$12.00107,600——
2020-02-13$11.75$11.7574,400——
2020-02-12$12.17$12.1785,500——
2020-02-11$12.15$12.15164,000——
2020-02-10$11.71$11.71167,400——
2020-02-07$11.86$11.86180,700——
2020-02-06$12.40$12.4096,300——
2020-02-05$12.70$12.7075,200——
2020-02-04$12.35$12.35123,000——
2020-02-03$12.37$12.37125,400——
2020-01-31$12.21$12.21153,800——
2020-01-30$12.59$12.59172,000——
2020-01-29$12.68$12.6883,100——
2020-01-28$12.91$12.9174,300——
2020-01-27$12.86$12.86115,100——
2020-01-24$13.08$13.08113,500——
2020-01-23$13.22$13.2286,600——
2020-01-22$13.22$13.22167,400——
2020-01-21$13.46$13.46123,600——
2020-01-17$13.89$13.8974,600——
2020-01-16$14.01$14.0174,900——
2020-01-15$13.80$13.8098,100——
2020-01-14$13.90$13.90138,000——
2020-01-13$14.28$14.28306,900——
2020-01-10$13.85$13.85160,200——
2020-01-09$14.22$14.22108,300——
2020-01-08$14.45$14.45135,900——
2020-01-07$14.78$14.78224,000——
2020-01-06$14.52$14.52143,500——
2020-01-03$14.66$14.66128,600——
2020-01-02$14.61$14.61121,600——