Titan Machinery Inc

TITN
🏛️ 美国 →
16.91
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.20 17.20 16.75 16.91 0.2M
2025-09-26 17.13 17.29 16.89 17.07 0.3M
2025-09-25 17.06 17.36 16.72 17.08 0.3M
2025-09-24 18.05 18.11 16.89 17.16 0.3M
2025-09-23 18.18 18.65 17.82 17.98 0.2M
2025-09-22 18.14 18.37 17.67 18.18 0.2M
2025-09-19 19.13 19.13 18.19 18.27 0.5M
2025-09-18 19.23 19.38 19.08 19.20 0.3M
2025-09-17 19.64 19.82 18.94 19.03 0.3M
2025-09-16 19.53 19.69 19.28 19.55 0.2M
2025-09-15 19.37 19.60 19.19 19.47 0.1M
2025-09-12 19.80 19.82 19.26 19.28 0.2M
2025-09-11 19.87 20.26 19.82 19.95 0.1M
2025-09-10 20.25 20.53 19.87 19.87 0.1M
2025-09-09 21.07 21.08 20.14 20.31 0.1M
2025-09-08 20.74 21.26 20.47 21.04 0.2M
2025-09-05 20.53 21.08 20.48 20.64 0.2M
2025-09-04 20.34 20.48 19.99 20.45 0.1M
2025-09-03 20.46 20.60 20.12 20.33 0.2M
2025-09-02 19.70 20.81 19.64 20.64 0.2M
2025-08-29 19.63 20.00 19.58 20.00 0.2M
2025-08-28 20.95 21.00 18.86 19.68 0.5M
2025-08-27 20.58 21.57 20.20 21.01 0.3M
2025-08-26 20.47 20.77 20.44 20.68 0.1M
2025-08-25 20.53 20.80 20.33 20.42 0.1M
2025-08-22 19.57 20.82 19.57 20.58 0.3M
2025-08-21 19.42 19.48 19.11 19.44 0.1M
2025-08-20 19.66 19.66 19.37 19.47 0.1M
2025-08-19 19.85 20.13 19.59 19.68 0.1M
2025-08-18 19.45 19.80 19.32 19.77 0.1M
2025-08-15 19.89 19.89 19.35 19.46 0.1M
2025-08-14 20.21 20.21 19.23 19.70 0.1M
2025-08-13 19.56 20.55 19.54 20.51 0.2M
2025-08-12 19.19 19.76 19.12 19.53 0.2M
2025-08-11 19.13 19.25 18.71 18.96 0.1M
2025-08-08 19.03 19.42 18.97 18.98 0.1M
2025-08-07 19.06 19.17 18.73 19.03 0.1M
2025-08-06 19.17 19.19 18.69 18.95 0.1M
2025-08-05 19.36 19.50 18.83 19.25 0.1M
2025-08-04 18.99 19.30 18.97 19.23 0.1M
2025-08-01 18.84 19.04 18.31 18.86 0.2M
2025-07-31 19.10 19.40 19.10 19.32 0.1M
2025-07-30 19.90 19.96 19.12 19.26 0.1M
2025-07-29 20.62 20.68 19.51 19.71 0.2M
2025-07-28 20.24 20.49 20.01 20.38 0.2M
2025-07-25 20.01 20.15 19.69 20.12 0.1M
2025-07-24 20.12 20.23 19.74 19.81 0.1M
2025-07-23 20.15 20.45 19.93 20.28 0.1M
2025-07-22 19.26 20.02 19.15 19.88 0.1M
2025-07-21 19.42 19.83 19.19 19.24 0.2M
2025-07-18 19.85 19.89 19.11 19.39 0.1M
2025-07-17 19.40 20.32 19.40 19.63 0.4M
2025-07-16 19.59 19.69 19.06 19.45 0.1M
2025-07-15 19.80 19.85 19.39 19.39 0.1M
2025-07-14 19.86 20.04 19.40 19.55 0.1M
2025-07-11 20.28 20.43 19.70 19.93 0.1M
2025-07-10 20.73 21.09 20.37 20.42 0.1M
2025-07-09 21.49 21.58 20.61 20.74 0.1M
2025-07-08 21.20 21.70 21.09 21.34 0.2M
2025-07-07 21.31 21.52 21.02 21.22 0.2M
2025-07-03 21.51 21.75 21.27 21.60 0.1M
2025-07-02 20.82 21.46 20.66 21.42 0.2M
2025-07-01 19.65 21.03 19.63 20.67 0.2M
2025-06-30 19.90 20.18 19.54 19.81 0.1M
2025-06-27 19.80 20.08 19.60 19.73 0.2M
2025-06-26 19.10 19.77 18.90 19.77 0.2M
2025-06-25 19.21 19.26 18.84 18.91 0.1M
2025-06-24 19.23 19.38 19.07 19.27 0.1M
2025-06-23 18.71 19.04 18.32 18.91 0.2M
2025-06-20 19.56 19.74 18.80 18.86 0.3M
2025-06-18 19.12 19.60 19.02 19.19 0.1M
2025-06-17 19.52 19.81 19.14 19.17 0.1M
2025-06-16 19.32 20.20 19.21 19.73 0.3M
2025-06-13 19.50 19.59 19.19 19.32 0.3M
2025-06-12 19.87 20.17 19.59 19.78 0.2M
2025-06-11 19.63 20.30 19.47 20.08 0.3M
2025-06-10 19.71 19.80 19.28 19.46 0.2M
2025-06-09 19.01 19.94 19.01 19.61 0.2M
2025-06-06 19.02 19.14 18.71 18.78 0.2M
2025-06-05 18.54 18.86 18.30 18.55 0.2M
2025-06-04 18.80 18.94 18.29 18.54 0.2M
2025-06-03 18.58 19.08 18.46 18.78 0.2M
2025-06-02 18.75 18.96 18.46 18.51 0.2M
2025-05-30 19.70 20.22 18.65 18.68 0.3M
2025-05-29 20.42 20.50 19.70 19.74 0.3M
2025-05-28 20.48 20.59 20.10 20.25 0.2M
2025-05-27 20.41 20.68 19.84 20.40 0.3M
2025-05-23 19.52 20.27 19.42 19.91 0.2M
2025-05-22 21.84 23.41 19.26 20.13 0.5M
2025-05-21 20.38 20.77 19.81 19.94 0.2M
2025-05-20 20.74 20.92 20.49 20.63 0.1M
2025-05-19 21.02 21.22 20.06 20.86 0.2M
2025-05-16 21.21 21.57 21.04 21.53 0.2M
2025-05-15 20.53 21.24 20.45 21.21 0.3M
2025-05-14 21.15 21.46 20.49 20.54 0.2M
2025-05-13 20.62 21.61 20.34 21.23 0.5M
2025-05-12 20.34 20.54 19.52 20.27 0.3M
2025-05-09 18.98 19.39 18.78 19.36 0.2M
2025-05-08 17.97 19.13 17.78 18.98 0.2M
2025-05-07 17.96 18.29 17.44 17.67 0.2M
2025-05-06 17.77 18.04 17.65 17.75 0.2M
2025-05-05 18.21 18.71 17.99 18.00 0.2M
2025-05-02 17.00 18.32 17.00 18.25 0.3M
2025-05-01 16.60 17.10 16.49 16.92 0.2M
2025-04-30 16.63 16.81 16.21 16.59 0.2M
2025-04-29 16.79 17.30 16.78 16.86 0.1M
2025-04-28 17.12 17.38 16.55 16.97 0.2M
2025-04-25 16.91 17.08 16.62 17.07 0.1M
2025-04-24 16.49 17.08 16.18 17.03 0.2M
2025-04-23 16.82 16.93 16.34 16.52 0.3M
2025-04-22 16.07 16.35 15.72 16.19 0.3M
2025-04-21 16.11 16.14 15.41 15.85 0.2M
2025-04-17 15.99 16.44 15.86 16.34 0.2M
2025-04-16 16.40 16.40 15.68 15.99 0.2M
2025-04-15 16.41 16.78 16.07 16.11 0.2M
2025-04-14 16.39 16.75 16.00 16.51 0.3M
2025-04-11 16.59 16.61 15.49 16.34 0.3M
2025-04-10 15.42 15.94 14.94 15.60 0.3M
2025-04-09 13.96 16.59 13.96 15.79 0.6M
2025-04-08 15.03 15.16 13.81 14.14 0.3M
2025-04-07 14.42 15.66 13.94 14.59 0.3M
2025-04-04 14.10 15.02 13.50 15.00 0.5M
2025-04-03 16.06 16.06 14.60 14.71 0.3M
2025-04-02 16.54 17.13 16.53 16.99 0.3M
2025-04-01 17.04 17.12 16.58 16.96 0.2M
2025-03-31 16.97 17.17 16.53 17.04 0.3M
2025-03-28 17.87 17.87 17.00 17.27 0.3M
2025-03-27 17.70 18.44 17.64 18.07 0.3M
2025-03-26 17.98 18.62 17.63 17.90 0.2M
2025-03-25 17.87 18.92 17.74 17.98 0.6M
2025-03-24 17.15 17.83 16.77 17.77 0.6M
2025-03-21 16.57 17.15 16.01 17.05 0.7M
2025-03-20 12.50 17.45 12.50 16.63 1.5M
2025-03-19 13.93 14.77 13.92 14.73 0.3M
2025-03-18 14.30 14.45 13.82 13.86 0.2M
2025-03-17 14.54 14.64 14.33 14.33 0.2M
2025-03-14 14.39 14.67 14.15 14.49 0.2M
2025-03-13 14.54 15.27 13.84 14.04 0.2M
2025-03-12 14.48 14.67 13.82 14.52 0.2M
2025-03-11 14.80 15.36 14.28 14.29 0.3M
2025-03-10 15.22 15.47 14.52 14.77 0.3M
2025-03-07 15.55 15.98 15.38 15.44 0.1M
2025-03-06 14.96 15.65 14.91 15.55 0.2M
2025-03-05 15.29 15.52 14.96 15.12 0.2M
2025-03-04 15.35 15.58 14.66 15.29 0.2M
2025-03-03 17.28 17.42 15.62 15.66 0.2M
2025-02-28 17.05 17.37 16.76 17.19 0.2M
2025-02-27 17.03 17.47 16.82 17.05 0.2M
2025-02-26 17.37 17.85 16.83 17.01 0.2M
2025-02-25 17.00 17.29 16.45 17.27 0.3M
2025-02-24 18.22 18.44 16.84 16.88 0.3M
2025-02-21 19.48 19.48 18.12 18.14 0.2M
2025-02-20 18.98 19.40 18.89 19.31 0.2M
2025-02-19 18.75 19.81 18.51 19.17 0.3M
2025-02-18 18.29 18.94 17.92 18.93 0.2M
2025-02-14 17.98 18.30 17.91 18.18 0.2M
2025-02-13 18.56 18.66 17.99 18.01 0.2M
2025-02-12 18.87 19.26 18.57 18.58 0.3M
2025-02-11 18.81 19.62 18.81 19.18 0.2M
2025-02-10 19.14 19.42 18.81 19.07 0.2M
2025-02-07 18.79 19.06 18.42 18.96 0.3M
2025-02-06 19.18 19.50 18.81 18.88 0.3M
2025-02-05 19.00 19.17 18.60 19.13 0.4M
2025-02-04 17.73 19.00 17.73 18.99 0.4M
2025-02-03 18.09 18.53 17.32 17.81 0.7M
2025-01-31 18.69 19.55 18.57 18.72 1.8M
2025-01-30 18.25 19.51 18.18 18.83 0.6M
2025-01-29 18.03 18.20 17.55 18.12 0.5M
2025-01-28 17.39 18.17 17.18 18.11 0.5M
2025-01-27 16.00 17.98 15.98 17.39 0.9M
2025-01-24 15.85 16.00 15.45 15.75 0.2M
2025-01-23 15.27 15.91 15.13 15.79 0.2M
2025-01-22 15.67 15.69 15.35 15.42 0.1M
2025-01-21 15.42 15.91 15.21 15.76 0.2M
2025-01-17 15.08 15.52 14.91 15.21 0.3M
2025-01-16 15.23 15.27 14.79 14.87 0.1M
2025-01-15 15.25 15.45 15.00 15.29 0.2M
2025-01-14 14.29 14.79 14.23 14.77 0.2M
2025-01-13 13.50 14.00 13.35 13.98 0.1M
2025-01-10 13.76 14.03 13.45 13.64 0.2M
2025-01-08 14.09 14.15 13.61 14.00 0.2M
2025-01-07 14.02 14.26 13.57 14.18 0.2M
2025-01-06 14.06 14.51 13.85 13.92 0.2M
2025-01-03 13.98 14.09 13.74 14.00 0.1M
2025-01-02 14.30 14.63 13.85 13.85 0.1M