Titan Machinery Stock Price History
NASDAQ: TITNConsumer DiscretionaryOther Specialty StoresUSD
22.63-1.03 (-4.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TITN price history at a glance
The price history for Titan Machinery (TITN) on this page begins on December 10, 2007, when the stock closed at $10.00; it most recently closed at $22.63 on October 5, 2026. The highest price in this record is $47.87, reached on March 6, 2023; the latest close is 52.7% below that peak. Across the 18 complete calendar years in the table, TITN finished higher in 10 and lower in 8. Its best year was 2021 (+72.3%) and its worst was 2024 (-51.5%).
Over roughly 19 years the share price changed +126.3%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, TITN has gained 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $47.87
- Date of high
- Mar 6, 2023
- Low since 2007
- $6.96
- Date of low
- Mar 16, 2020
- 52-week high
- $26.90
- 52-week low
- $13.21
- IPO year
- 2007
- Last close
- $22.63
TITN returns
1 week
-10.98%
1 month
-7.10%
3 months
+23.86%
6 months
+11.64%
Year to date
+50.47%
1 year
+42.87%
3 years
-11.64%
5 years
-17.26%
TITN price return, excluding dividends.
TITN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.63 | +51.27% |
| 2025 | 14.96 | +6.86% |
| 2024 | 14.00 | -51.52% |
| 2023 | 28.88 | -27.31% |
| 2022 | 39.73 | +17.93% |
| 2021 | 33.69 | +72.33% |
| 2020 | 19.55 | +33.36% |
| 2019 | 14.66 | -0.14% |
| 2018 | 14.68 | -30.66% |
| 2017 | 21.17 | +45.30% |
| 2016 | 14.57 | +33.30% |
| 2015 | 10.93 | -21.03% |
| 2014 | 13.84 | -19.53% |
| 2013 | 17.20 | -33.20% |
| 2012 | 25.75 | +18.50% |
| 2011 | 21.73 | +12.59% |
| 2010 | 19.30 | +67.24% |
| 2009 | 11.54 | -20.19% |
| 2008 | 14.46 | +3.29% |
| 2007* | 14.00 | +40.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
TITN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.60 | 23.93 | 22.46 | 22.63 | -4.35% | |
| 24.06 | 24.29 | 23.52 | 23.66 | -1.58% | |
| 24.72 | 24.86 | 22.99 | 24.04 | -4.60% | |
| 25.43 | 25.88 | 25.12 | 25.20 | -0.51% | |
| 25.34 | 25.95 | 25.00 | 25.33 | -0.35% | |
| 23.86 | 25.51 | 23.67 | 25.42 | +8.73% | |
| 22.85 | 23.44 | 22.23 | 23.38 | +1.30% | |
| 23.51 | 23.69 | 22.99 | 23.08 | -1.70% | |
| 23.59 | 24.49 | 23.39 | 23.48 | +0.04% | |
| 23.21 | 23.78 | 23.02 | 23.47 | -0.09% | |
| 23.43 | 23.82 | 23.09 | 23.49 | +0.04% | |
| 24.10 | 24.13 | 23.02 | 23.48 | -3.06% | |
| 24.09 | 24.45 | 23.70 | 24.22 | +0.21% | |
| 23.98 | 24.53 | 23.55 | 24.17 | +1.55% | |
| 23.80 | 24.34 | 23.51 | 23.80 | +0.34% | |
| 23.65 | 23.85 | 23.25 | 23.72 | -1.17% | |
| 24.34 | 24.56 | 23.87 | 24.00 | +0.97% | |
| 24.20 | 24.40 | 23.43 | 23.77 | -2.06% | |
| 24.06 | 24.59 | 23.32 | 24.27 | +0.08% | |
| 23.00 | 24.29 | 22.52 | 24.25 | +4.44% | |
| 24.47 | 24.47 | 23.16 | 23.22 | -1.78% | |
| 24.12 | 24.24 | 23.57 | 23.64 | -2.96% | |
| 24.08 | 24.63 | 23.89 | 24.36 | -0.20% | |
| 26.05 | 26.44 | 24.27 | 24.41 | -6.90% | |
| 22.89 | 26.90 | 22.68 | 26.22 | +14.85% | |
| 23.52 | 23.59 | 22.45 | 22.83 | -2.39% | |
| 20.63 | 23.60 | 20.58 | 23.39 | +13.88% | |
| 20.05 | 20.78 | 19.72 | 20.54 | -0.15% | |
| 19.50 | 21.12 | 19.34 | 20.57 | +15.17% | |
| 18.25 | 18.68 | 17.00 | 17.86 | -3.04% | |
| 17.10 | 18.87 | 16.57 | 18.42 | -2.07% | |
| 19.16 | 19.49 | 18.60 | 18.81 | -1.67% | |
| 19.08 | 19.49 | 18.85 | 19.13 | +0.37% | |
| 20.18 | 20.48 | 19.03 | 19.06 | -5.55% | |
| 18.33 | 20.21 | 18.10 | 20.18 | +11.55% | |
| 17.72 | 18.11 | 17.34 | 18.09 | +1.74% | |
| 17.97 | 18.58 | 17.61 | 17.78 | +0.45% | |
| 17.95 | 17.98 | 17.30 | 17.70 | -2.26% | |
| 18.40 | 18.51 | 18.07 | 18.11 | -1.68% | |
| 18.02 | 18.61 | 17.76 | 18.42 | +2.22% | |
| 18.65 | 18.88 | 17.97 | 18.02 | -2.49% | |
| 19.23 | 19.23 | 18.20 | 18.48 | -1.75% | |
| 18.43 | 19.18 | 18.26 | 18.81 | +2.84% | |
| 19.00 | 19.00 | 18.19 | 18.29 | -4.19% | |
| 19.69 | 19.88 | 19.04 | 19.09 | -0.78% | |
| 19.65 | 19.80 | 19.07 | 19.24 | -2.14% | |
| 19.66 | 19.94 | 19.45 | 19.66 | +0.92% | |
| 18.44 | 19.75 | 18.23 | 19.48 | +7.39% | |
| 17.32 | 18.21 | 17.32 | 18.14 | +6.77% | |
| 17.82 | 17.88 | 16.78 | 16.99 | -4.17% | |
| 18.16 | 18.30 | 17.59 | 17.73 | -1.66% | |
| 19.43 | 19.43 | 17.99 | 18.03 | -8.20% | |
| 20.15 | 20.44 | 19.54 | 19.64 | -2.39% | |
| 20.21 | 20.36 | 19.64 | 20.12 | +0.70% | |
| 19.17 | 20.02 | 18.90 | 19.98 | +5.27% | |
| 19.01 | 19.46 | 18.64 | 18.98 | -1.35% | |
| 19.26 | 19.56 | 19.11 | 19.24 | -0.36% | |
| 19.35 | 19.86 | 19.07 | 19.31 | +0.84% | |
| 19.26 | 19.28 | 18.99 | 19.15 | +0.05% | |
| 18.77 | 19.48 | 18.75 | 19.14 | +0.84% | |
| 18.96 | 19.49 | 18.70 | 18.98 | -0.16% | |
| 19.04 | 19.51 | 18.77 | 19.01 | 0.00% | |
| 18.39 | 19.04 | 18.26 | 19.01 | +3.54% | |
| 18.27 | 18.61 | 18.01 | 18.36 | +0.49% | |
| 17.96 | 18.55 | 17.62 | 18.27 | +1.73% | |
| 17.95 | 18.18 | 17.78 | 17.96 | +0.79% | |
| 17.35 | 17.98 | 17.19 | 17.82 | +1.83% | |
| 18.27 | 18.28 | 17.28 | 17.50 | -4.48% | |
| 18.29 | 18.78 | 17.90 | 18.32 | -0.11% | |
| 20.16 | 20.31 | 18.08 | 18.34 | -8.71% | |
| 21.12 | 21.12 | 19.95 | 20.09 | -4.88% | |
| 21.05 | 21.28 | 20.62 | 21.12 | +0.86% | |
| 21.11 | 21.18 | 20.61 | 20.94 | +0.10% | |
| 21.42 | 21.50 | 20.66 | 20.92 | -2.56% | |
| 20.92 | 21.76 | 20.91 | 21.47 | +2.29% | |
| 20.32 | 21.10 | 20.12 | 20.99 | +3.65% | |
| 20.48 | 20.81 | 20.17 | 20.25 | -2.88% | |
| 20.69 | 20.91 | 20.27 | 20.85 | +0.82% | |
| 19.58 | 20.94 | 19.58 | 20.68 | +6.54% | |
| 19.43 | 20.05 | 19.21 | 19.41 | -0.77% | |
| 20.00 | 20.18 | 19.48 | 19.56 | -1.76% | |
| 20.60 | 20.84 | 19.78 | 19.91 | -1.73% | |
| 19.06 | 20.26 | 18.84 | 20.26 | +6.35% | |
| 20.08 | 20.66 | 18.97 | 19.05 | -4.56% | |
| 20.61 | 21.17 | 19.81 | 19.96 | -3.15% | |
| 21.75 | 22.40 | 19.51 | 20.61 | -13.62% | |
| 23.30 | 25.00 | 23.12 | 23.86 | +2.93% | |
| 23.94 | 24.36 | 23.11 | 23.18 | -3.94% | |
| 24.21 | 24.60 | 24.08 | 24.13 | +0.75% | |
| 23.26 | 24.17 | 23.10 | 23.95 | +2.83% | |
| 21.99 | 23.47 | 21.99 | 23.29 | +5.67% | |
| 21.74 | 22.16 | 21.02 | 22.04 | +1.01% | |
| 21.79 | 22.22 | 21.16 | 21.82 | +0.41% | |
| 21.61 | 21.93 | 21.22 | 21.73 | +0.42% | |
| 19.99 | 21.83 | 19.99 | 21.64 | +8.31% | |
| 18.81 | 19.99 | 18.70 | 19.98 | +6.96% | |
| 18.82 | 18.90 | 18.46 | 18.68 | -0.11% | |
| 18.33 | 19.14 | 17.76 | 18.70 | +0.92% | |
| 19.05 | 19.08 | 18.30 | 18.53 | -2.73% | |
| 19.78 | 19.80 | 19.01 | 19.05 | -4.80% | |
| 19.72 | 20.18 | 19.61 | 20.01 | +1.47% | |
| 19.87 | 19.87 | 19.10 | 19.72 | -2.13% | |
| 19.86 | 20.48 | 19.47 | 20.15 | +1.92% | |
| 20.37 | 20.46 | 19.71 | 19.77 | -3.84% | |
| 21.30 | 21.47 | 20.29 | 20.56 | -3.70% | |
| 21.55 | 21.72 | 21.03 | 21.35 | -0.93% | |
| 21.64 | 21.75 | 21.31 | 21.55 | +0.23% | |
| 21.57 | 21.81 | 21.25 | 21.50 | +0.51% | |
| 21.77 | 21.84 | 21.03 | 21.39 | +0.14% | |
| 21.12 | 21.77 | 21.12 | 21.36 | +1.76% | |
| 21.13 | 21.24 | 20.73 | 20.99 | -1.08% | |
| 21.91 | 21.91 | 20.89 | 21.22 | +1.48% | |
| 20.27 | 21.07 | 20.22 | 20.91 | +3.16% | |
| 20.97 | 21.12 | 20.00 | 20.27 | -4.07% | |
| 21.39 | 21.58 | 20.80 | 21.13 | -1.35% | |
| 21.20 | 21.58 | 21.20 | 21.42 | +0.66% | |
| 21.35 | 21.43 | 20.87 | 21.28 | -0.75% | |
| 20.48 | 21.46 | 20.17 | 21.44 | +5.05% | |
| 20.34 | 20.51 | 20.17 | 20.41 | +1.64% | |
| 20.55 | 20.85 | 19.95 | 20.08 | -2.29% | |
| 20.33 | 20.75 | 20.29 | 20.55 | +0.98% | |
| 19.79 | 20.68 | 19.71 | 20.35 | +4.84% | |
| 19.24 | 19.74 | 19.21 | 19.41 | +0.67% | |
| 19.91 | 19.94 | 19.07 | 19.28 | -3.50% | |
| 19.78 | 20.04 | 19.50 | 19.98 | +0.91% | |
| 19.96 | 20.09 | 19.47 | 19.80 | -2.32% | |
| 19.78 | 20.39 | 19.74 | 20.27 | +2.48% | |
| 18.60 | 19.99 | 18.39 | 19.78 | +5.32% | |
| 18.41 | 19.07 | 18.13 | 18.78 | +6.77% | |
| 17.48 | 17.63 | 16.93 | 17.59 | +0.63% | |
| 17.20 | 17.52 | 16.79 | 17.48 | +1.39% | |
| 17.11 | 17.47 | 16.83 | 17.24 | -0.63% | |
| 16.79 | 17.42 | 16.74 | 17.35 | +3.77% | |
| 16.61 | 16.84 | 16.20 | 16.72 | +2.64% | |
| 16.20 | 16.44 | 15.87 | 16.29 | +1.18% | |
| 16.02 | 16.28 | 15.86 | 16.10 | -0.62% | |
| 16.06 | 16.41 | 15.91 | 16.20 | -0.67% | |
| 16.48 | 16.48 | 15.76 | 16.31 | +0.43% | |
| 15.30 | 16.49 | 15.02 | 16.24 | +4.84% | |
| 15.46 | 16.16 | 14.77 | 15.49 | +4.10% | |
| 14.07 | 14.91 | 13.21 | 14.88 | +5.16% | |
| 15.08 | 16.23 | 13.83 | 14.15 | -9.06% | |
| 16.12 | 16.65 | 15.45 | 15.56 | -4.77% | |
| 16.47 | 16.83 | 16.24 | 16.34 | 0.00% | |
| 16.87 | 16.87 | 16.33 | 16.34 | -1.27% | |
| 17.54 | 17.79 | 16.37 | 16.55 | -4.61% | |
| 17.74 | 17.86 | 17.27 | 17.35 | -3.50% | |
| 17.57 | 18.05 | 17.49 | 17.98 | +1.41% | |
| 17.58 | 18.18 | 17.55 | 17.73 | -0.62% | |
| 17.69 | 17.94 | 16.87 | 17.84 | -1.16% | |
| 18.65 | 18.65 | 17.75 | 18.05 | -4.75% | |
| 19.54 | 19.66 | 18.62 | 18.95 | -4.24% | |
| 19.74 | 20.02 | 19.36 | 19.79 | +1.23% | |
| 19.09 | 19.56 | 18.66 | 19.55 | -0.76% | |
| 19.25 | 19.80 | 18.99 | 19.70 | +1.08% | |
| 19.44 | 19.79 | 19.13 | 19.49 | -1.52% | |
| 19.70 | 20.00 | 18.89 | 19.79 | +0.41% | |
| 19.53 | 19.78 | 18.87 | 19.71 | +2.12% | |
| 19.38 | 19.85 | 19.24 | 19.30 | -0.05% | |
| 20.05 | 20.21 | 19.11 | 19.31 | -5.39% | |
| 20.32 | 21.00 | 19.92 | 20.41 | -0.49% | |
| 18.90 | 20.67 | 18.60 | 20.51 | +8.52% | |
| 19.12 | 19.50 | 18.65 | 18.90 | -1.36% | |
| 18.80 | 19.42 | 18.62 | 19.16 | +1.00% | |
| 19.02 | 19.62 | 18.65 | 18.97 | -0.32% | |
| 19.76 | 20.08 | 18.64 | 19.03 | -3.06% | |
| 19.25 | 19.90 | 19.04 | 19.63 | +3.37% | |
| 18.67 | 19.53 | 18.50 | 18.99 | +1.55% | |
| 18.58 | 19.09 | 18.50 | 18.70 | +0.54% | |
| 17.97 | 18.67 | 17.97 | 18.60 | +4.97% | |
| 17.77 | 17.92 | 17.43 | 17.72 | -1.17% | |
| 17.44 | 18.08 | 17.24 | 17.93 | +4.00% | |
| 16.83 | 17.87 | 16.71 | 17.24 | +2.13% | |
| 16.28 | 17.08 | 16.25 | 16.88 | +3.75% | |
| 16.52 | 17.00 | 16.20 | 16.27 | -3.10% | |
| 16.28 | 16.81 | 16.07 | 16.79 | +3.96% | |
| 16.37 | 16.47 | 16.13 | 16.15 | -0.98% | |
| 16.46 | 16.59 | 16.02 | 16.31 | -0.91% | |
| 16.49 | 16.57 | 16.16 | 16.46 | -0.30% | |
| 16.71 | 16.79 | 16.39 | 16.51 | -1.20% | |
| 16.29 | 16.98 | 16.29 | 16.71 | +3.08% | |
| 15.63 | 16.44 | 15.63 | 16.21 | +4.38% | |
| 16.10 | 16.15 | 15.44 | 15.53 | -5.65% | |
| 16.63 | 16.75 | 16.44 | 16.46 | -0.54% | |
| 16.32 | 16.77 | 16.17 | 16.55 | +1.22% | |
| 16.82 | 16.90 | 16.30 | 16.35 | -2.33% | |
| 16.55 | 17.01 | 16.54 | 16.74 | +1.15% | |
| 16.13 | 16.73 | 16.09 | 16.55 | +1.47% | |
| 16.30 | 16.59 | 16.01 | 16.31 | +0.80% | |
| 15.38 | 16.57 | 15.38 | 16.18 | +4.93% | |
| 16.27 | 16.42 | 15.35 | 15.42 | -4.93% | |
| 15.41 | 16.42 | 15.39 | 16.22 | +4.51% | |
| 15.01 | 15.81 | 15.01 | 15.52 | +3.74% | |
| 15.16 | 15.27 | 14.83 | 14.96 | -0.53% | |
| 15.12 | 15.34 | 15.00 | 15.04 | -0.33% | |
| 15.09 | 15.16 | 15.00 | 15.09 | -0.13% | |
| 15.41 | 15.45 | 15.03 | 15.11 | -2.01% | |
| 15.56 | 15.61 | 15.33 | 15.42 | -1.03% | |
| 15.46 | 15.70 | 15.41 | 15.58 | +0.78% | |
| 15.72 | 15.72 | 15.42 | 15.46 | -1.90% | |
| 15.93 | 16.00 | 15.76 | 15.76 | -1.01% | |
| 16.01 | 16.06 | 15.77 | 15.92 | -1.30% | |
| 16.37 | 16.49 | 16.05 | 16.13 | -0.80% | |
| 16.22 | 16.85 | 16.22 | 16.26 | +0.25% | |
| 16.13 | 16.37 | 15.97 | 16.22 | +0.43% | |
| 16.42 | 16.46 | 16.14 | 16.15 | -0.86% | |
| 16.34 | 16.57 | 16.19 | 16.29 | -0.12% | |
| 16.35 | 16.58 | 16.21 | 16.31 | +0.12% | |
| 15.95 | 16.52 | 15.76 | 16.29 | +2.13% | |
| 15.73 | 16.20 | 15.73 | 15.95 | +0.89% | |
| 16.07 | 16.22 | 15.60 | 15.81 | -0.82% | |
| 16.14 | 16.17 | 15.69 | 15.94 | -1.12% | |
| 16.53 | 17.01 | 16.01 | 16.12 | -2.72% | |
| 16.99 | 17.25 | 16.41 | 16.57 | -2.13% | |
| 17.10 | 17.25 | 16.87 | 16.93 | -0.06% | |
| 17.43 | 18.03 | 16.51 | 16.94 | -8.53% | |
| 18.56 | 18.99 | 18.08 | 18.52 | -0.96% | |
| 19.24 | 19.34 | 17.96 | 18.70 | -4.05% | |
| 17.01 | 20.39 | 16.93 | 19.49 | +18.48% | |
| 15.67 | 16.57 | 15.57 | 16.45 | +4.44% | |
| 14.96 | 15.96 | 14.94 | 15.75 | +5.42% | |
| 15.35 | 15.48 | 14.93 | 14.94 | -1.19% | |
| 15.34 | 15.54 | 15.03 | 15.12 | -1.37% | |
| 15.36 | 15.40 | 15.17 | 15.33 | -0.33% | |
| 15.76 | 16.09 | 15.29 | 15.38 | -2.66% | |
| 16.27 | 16.27 | 15.67 | 15.80 | -4.59% | |
| 16.57 | 16.78 | 16.36 | 16.56 | -0.12% | |
| 16.21 | 16.60 | 16.21 | 16.58 | +2.28% | |
| 16.14 | 16.31 | 15.84 | 16.21 | +0.43% | |
| 15.94 | 16.28 | 15.67 | 16.14 | +2.09% | |
| 16.03 | 16.16 | 15.53 | 15.81 | -2.04% | |
| 16.71 | 16.71 | 16.11 | 16.14 | -3.47% | |
| 16.54 | 16.82 | 16.41 | 16.72 | +1.83% | |
| 16.46 | 16.67 | 16.35 | 16.42 | -1.91% | |
| 16.42 | 16.92 | 16.27 | 16.74 | +2.07% | |
| 16.37 | 16.46 | 16.14 | 16.40 | +0.12% | |
| 16.47 | 16.89 | 16.34 | 16.38 | -1.15% | |
| 16.41 | 17.06 | 16.41 | 16.57 | +0.30% | |
| 16.38 | 16.79 | 16.22 | 16.52 | +0.73% | |
| 16.11 | 16.47 | 16.11 | 16.40 | +2.89% | |
| 15.80 | 15.99 | 15.68 | 15.94 | +2.44% | |
| 15.42 | 15.72 | 15.30 | 15.56 | +0.91% | |
| 15.81 | 15.81 | 15.39 | 15.42 | -2.03% | |
| 15.54 | 15.94 | 15.52 | 15.74 | +1.55% | |
| 15.51 | 15.85 | 15.30 | 15.50 | +0.98% | |
| 15.40 | 15.60 | 15.18 | 15.35 | -0.84% | |
| 15.38 | 15.71 | 15.20 | 15.48 | +0.98% | |
| 15.80 | 16.19 | 15.22 | 15.33 | -1.92% | |
| 15.24 | 15.89 | 15.15 | 15.63 | +1.82% | |
| 15.46 | 15.66 | 15.28 | 15.35 | +0.46% | |
| 15.87 | 16.11 | 15.24 | 15.28 | -3.54% | |
| 16.12 | 16.31 | 15.81 | 15.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TITN chart for longer ranges.