Titan Machinery Stock Price History, TITN Historical Prices

Add to My Stocks
$17.61 $0.33 (1.91%) TITN stock closing price Sep 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Titan Machinery stock price history here. Daily open, high, low, and end of day closing price for the company, along with Titan Machinery price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Titan Machinery stock price history chart shows that the stock price was at a low of $8 on Jan 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 17.27 18.11 17.24 17.61 142,236 50.31 0.32
2018-09-12 17.81 18.57 17.38 17.94 759,542 51.26 0.32
2018-09-10 17.91 18.06 17.55 17.6 113,608 50.29 0.32
2018-09-06 17.89 17.93 17.3 17.31 175,166 49.46 0.31
2018-09-05 17.87 18.02 17.59 17.93 141,534 51.23 0.32
2018-09-04 18.17 18.17 17.37 17.79 251,053 50.83 0.32
2018-08-30 18.05 18.82 14.27 17.55 1,122,156 - 0.32
2018-08-29 15.67 16.04 15.51 15.79 174,779 - 0.29
2018-08-28 15.8 15.92 15.46 15.62 62,546 - 0.29
2018-08-23 15.48 15.67 15.14 15.35 83,416 - 0.28
2018-08-22 15.28 15.62 15.2 15.49 111,904 - 0.28
2018-08-21 15.36 15.63 15.23 15.32 151,464 - 0.28
2018-08-17 13.98 14.56 13.98 14.38 170,687 - 0.26
2018-08-16 14.34 14.34 13.81 14.06 307,290 - 0.26
2018-08-14 14.51 15.16 14.51 14.88 145,696 - 0.27
2018-08-13 14.72 14.77 14.41 14.48 213,027 - 0.27
2018-08-09 15.17 15.36 15.05 15.24 177,616 - 0.28
2018-08-07 15.02 15.44 15 15.17 99,244 - 0.28
2018-08-06 14.85 15.22 14.8 15.01 105,531 - 0.28
2018-08-03 14.61 14.91 14.61 14.88 150,129 - 0.27
2018-08-02 14.66 14.75 14.58 14.6 92,480 - 0.27
2018-08-01 15.06 15.06 14.43 14.73 162,519 - 0.27
2018-07-31 14.59 15.32 14.5 15.14 209,502 - 0.28
2018-07-27 14.76 14.95 14.57 14.89 146,046 - 0.27
2018-07-26 15.07 15.38 14.56 14.69 216,811 - 0.27
2018-07-25 15.71 15.71 14.57 15.09 325,598 - 0.28
2018-07-24 15.43 16.11 15.1 15.73 391,481 - 0.29
2018-07-23 15.37 15.51 15.21 15.34 206,986 - 0.28
2018-07-20 15.87 15.94 15.39 15.41 224,266 - 0.28
2018-07-18 15.11 15.88 15.06 15.8 243,610 - 0.29
2018-07-17 14.82 15.35 14.82 15.1 213,874 - 0.28
2018-07-12 14.57 14.65 14.25 14.63 114,589 - 0.27
2018-07-11 14.89 14.93 14.41 14.47 154,093 - 0.27
2018-07-10 15.21 15.23 14.82 14.98 148,309 - 0.27
2018-07-09 15.25 15.41 14.97 15.15 180,177 - 0.28
2018-07-06 15.07 15.31 14.76 15.21 242,797 - 0.28
2018-07-05 15.49 15.49 15 15.06 93,393 - 0.28
2018-07-03 15.35 15.57 15.19 15.44 71,002 - 0.28
2018-07-02 15.49 15.49 15.12 15.26 188,515 - 0.28
2018-06-29 15.6 15.76 15.32 15.55 156,627 - 0.29
2018-06-28 15.82 16.13 15.35 15.54 215,062 - 0.29
2018-06-27 16.41 16.75 15.81 15.84 414,605 - 0.29
2018-06-26 16.23 16.52 16.08 16.41 210,394 - 0.3
2018-06-25 16.19 16.23 15.77 16.23 215,247 - 0.3
2018-06-22 16.63 16.66 15.86 16.2 441,396 - 0.3
2018-06-21 17.02 17.09 16.47 16.56 195,051 - 0.3
2018-06-20 16.75 17.26 16.65 17.11 199,407 - 0.31
2018-06-19 16.78 16.79 16.3 16.72 179,052 - 0.31
2018-06-18 16.77 17.41 16.69 16.84 208,396 - 0.31
2018-06-15 16.7 17.28 16.5 16.85 392,949 - 0.31
2018-06-14 17 17.29 16.29 16.7 387,460 - 0.31
2018-06-13 17.53 17.8 16.92 17 270,783 - 0.31
2018-06-12 17.54 17.79 17.21 17.44 321,957 - 0.32
2018-06-11 17.55 17.66 17.19 17.59 307,229 - 0.32
2018-06-08 17.3 17.64 17.14 17.49 245,592 - 0.32
2018-06-07 18.06 18.26 17 17.34 322,965 - 0.32
2018-06-06 18.16 18.28 17.38 18.02 326,521 - 0.33
2018-06-05 17.43 18.58 17.31 18.25 356,392 - 0.33
2018-06-04 17.63 18.43 16.9 17.42 624,172 - 0.32
2018-06-01 18.13 18.49 17.06 17.21 716,852 - 0.32
2018-05-31 20.88 20.88 17.56 18.09 925,939 - 0.33
2018-05-30 20.58 21.14 20.11 21.02 408,161 - 0.38
2018-05-29 20.87 21.02 20.4 20.54 87,266 - 0.37
2018-05-28 0 0 0 21 0 - -
2018-05-25 21.04 21.17 20.38 21 197,409 - 0.38
2018-05-24 20.92 21.23 20.76 21.03 168,169 - 0.38
2018-05-23 20.6 21.41 18.58 21.04 144,994 - 0.38
2018-05-22 21.39 21.52 20.86 20.95 125,295 - 0.38
2018-05-21 20.23 21.39 19.58 21.38 423,377 - 0.39
2018-05-18 19.44 20.61 19 20.15 275,970 - 0.36
2018-05-17 19.05 19.53 19.05 19.41 93,042 - 0.35
2018-05-16 18.75 19.23 18.66 19.1 104,651 - 0.34
2018-05-15 18.85 18.86 18.53 18.7 141,327 - 0.34
2018-05-14 19.18 19.51 18.73 18.91 180,276 - 0.34
2018-05-11 19 19.43 18.87 19.08 182,282 - 0.34
2018-05-10 19.6 19.6 18.94 18.99 117,470 - 0.34
2018-05-09 19.55 19.82 19.32 19.54 137,026 - 0.35
2018-05-08 19.17 19.5 19.01 19.5 172,158 - 0.35
2018-05-07 19.25 19.77 19.07 19.33 282,410 - 0.35
2018-05-04 18.86 19.6 18.78 19.29 261,845 - 0.35
2018-05-03 19.6 19.6 18.73 18.93 108,331 - 0.34
2018-05-02 19.44 19.91 19.4 19.63 153,861 - 0.35
2018-05-01 19.25 19.45 18.71 19.42 103,943 - 0.35
2018-04-30 19.4 20.01 19.21 19.32 122,398 - 0.35
2018-04-27 19.29 19.62 19.05 19.6 112,268 - 0.35
2018-04-26 20.56 21.46 19.08 19.25 172,314 - 0.35
2018-04-25 20.84 20.84 20.25 20.51 83,841 - 0.37
2018-04-24 21.21 21.56 20.6 20.84 98,543 - 0.38
2018-04-23 21.15 21.28 20.78 20.97 118,663 - 0.38
Get more Data

Titan Machinery Stock History Chart

View TITN PE ratio, PS ratio stocks charts and compare with peers.
TITN Chart
Note: Compare Titan Machinery stock price history with the index and industry peers.

Titan Machinery Stock Price History: Past 5 years

Max Stock Price24.07Apr 03,2018
Min Stock Price8Jan 25,2016
Avg Stock Price14.74

Titan Machinery Historical PE ratio: Past 5 years

Max PE Ratio757.5Nov 10,2014
Min PE Ratio9.65Dec 05,2013
Avg PE Ratio164.52

Titan Machinery Historical PS ratio: Past 5 years

Max PS Ratio0.44Jan 12,2018
Min PS Ratio0.11Aug 28,2014
Avg PS Ratio0.21

TITN Industry Peers

Company Price Change (%)
Sonic Automotive (SAH)21.550.25 (1.15%)
America's Car-mart (CRMT)83.050.4 (0.48%)
Siteone Landscape Supply (SITE)87.912.96 (3.26%)
Ww Grainger (GWW)351.633.98 (1.12%)
Agco (AGCO)59.10.61 (1.04%)
Hd Supply (HDS)41.810.9 (2.11%)
Timken (TKR)48.70.6 (1.25%)

We provide Titan Machinery share price history along with PE ratio and PS ratio for doing Titan Machinery fundamental analysis. The price movement is easily depicted in the Titan Machinery stock price history chart. An abnormally high daily 142,236 typically implies breaking news or earnings release. TITN stock saw a high of $18.11, and a low of $17.24 on last trading day. The company's P/S ratio was at a high of 0.44 on Jan 12, 2018 according to our Titan Machinery stock history data.