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
2024-12-31 13.98 14.23 13.93 14.13 0.1M
2024-12-30 13.77 13.89 13.31 13.82 0.1M
2024-12-27 13.99 14.27 13.77 13.87 0.2M
2024-12-26 13.81 14.19 13.54 14.13 0.2M
2024-12-24 13.63 13.90 13.46 13.82 0.1M
2024-12-23 13.27 13.75 13.10 13.63 0.2M
2024-12-20 13.20 13.75 13.12 13.19 0.6M
2024-12-19 13.98 14.16 13.23 13.29 0.3M
2024-12-18 14.79 15.08 13.68 13.79 0.2M
2024-12-17 14.92 15.13 14.50 14.74 0.2M
2024-12-16 14.72 15.19 14.53 15.03 0.2M
2024-12-13 15.00 15.08 14.69 14.78 0.2M
2024-12-12 15.52 15.52 15.04 15.07 0.2M
2024-12-11 15.35 15.71 15.09 15.54 0.2M
2024-12-10 15.39 15.54 14.87 15.25 0.2M
2024-12-09 15.17 15.98 15.17 15.42 0.2M
2024-12-06 15.07 15.18 14.82 14.98 0.1M
2024-12-05 15.20 15.29 14.87 15.00 0.1M
2024-12-04 15.39 15.53 14.84 15.21 0.2M
2024-12-03 15.42 15.42 15.04 15.31 0.2M
2024-12-02 15.37 15.63 14.96 15.42 0.2M
2024-11-29 15.75 15.85 15.19 15.45 0.1M
2024-11-27 16.07 16.62 15.26 15.69 0.4M
2024-11-26 15.64 16.18 14.33 16.07 0.4M
2024-11-25 15.56 15.62 15.21 15.42 0.7M
2024-11-22 14.59 15.19 14.59 15.14 0.2M
2024-11-21 14.05 14.69 13.96 14.47 0.2M
2024-11-20 14.00 14.19 13.73 14.05 0.2M
2024-11-19 14.05 14.18 13.90 14.00 0.1M
2024-11-18 14.56 14.74 14.15 14.25 0.2M
2024-11-15 14.71 15.01 14.28 14.44 0.2M
2024-11-14 14.28 14.84 14.27 14.63 0.3M
2024-11-13 14.34 14.60 14.19 14.19 0.2M
2024-11-12 15.22 15.39 14.27 14.29 0.2M
2024-11-11 15.15 15.45 15.00 15.33 0.3M
2024-11-08 15.10 15.30 14.71 14.83 0.1M
2024-11-07 15.72 15.84 15.07 15.17 0.2M
2024-11-06 14.83 15.73 14.66 15.66 0.5M
2024-11-05 13.75 14.12 13.65 13.89 0.2M
2024-11-04 13.80 14.29 13.74 13.81 0.2M
2024-11-01 13.91 14.27 13.71 13.72 0.2M
2024-10-31 14.12 14.20 13.71 13.73 0.1M
2024-10-30 14.05 14.30 13.79 14.07 0.2M
2024-10-29 14.39 14.39 14.03 14.05 0.1M
2024-10-28 14.27 14.77 14.22 14.49 0.1M
2024-10-25 14.69 14.69 14.03 14.10 0.1M
2024-10-24 14.77 14.87 14.57 14.60 0.1M
2024-10-23 14.82 14.91 14.51 14.72 0.1M
2024-10-22 14.60 15.02 14.54 14.87 0.2M
2024-10-21 14.94 14.94 14.48 14.64 0.2M
2024-10-18 14.94 15.04 14.84 14.97 0.1M
2024-10-17 14.80 14.94 14.52 14.94 0.2M
2024-10-16 14.18 14.77 14.18 14.76 0.2M
2024-10-15 14.12 14.44 14.06 14.06 0.1M
2024-10-14 14.14 14.31 13.99 14.22 0.1M
2024-10-11 13.56 14.17 13.56 14.04 0.1M
2024-10-10 13.50 13.59 13.26 13.51 0.2M
2024-10-09 13.66 13.90 13.47 13.65 0.1M
2024-10-08 13.92 14.19 13.45 13.69 0.2M
2024-10-07 13.99 14.14 13.77 13.99 0.1M
2024-10-04 13.96 14.13 13.75 13.99 0.2M
2024-10-03 13.75 13.88 13.46 13.69 0.1M
2024-10-02 14.02 14.19 13.79 13.82 0.1M
2024-10-01 13.85 14.10 13.74 14.04 0.2M
2024-09-30 14.14 14.27 13.86 13.93 0.2M
2024-09-27 14.42 14.68 14.09 14.28 0.2M
2024-09-26 13.59 14.19 13.49 14.16 0.2M
2024-09-25 13.57 13.60 13.00 13.38 1.1M
2024-09-24 13.63 13.89 13.47 13.56 0.2M
2024-09-23 14.17 14.17 13.39 13.52 0.3M
2024-09-20 14.23 14.43 13.98 14.11 0.7M
2024-09-19 13.84 14.80 13.64 14.39 0.3M
2024-09-18 13.50 14.13 13.30 13.48 0.2M
2024-09-17 13.51 13.81 13.38 13.50 0.2M
2024-09-16 13.37 13.57 13.23 13.39 0.2M
2024-09-13 13.49 13.70 13.24 13.31 0.2M
2024-09-12 13.20 13.44 13.11 13.25 0.2M
2024-09-11 13.00 13.12 12.70 13.10 0.2M
2024-09-10 12.96 13.08 12.71 13.00 0.3M
2024-09-09 13.58 13.66 12.86 12.88 0.4M
2024-09-06 13.80 14.14 13.56 13.60 0.2M
2024-09-05 13.79 13.94 13.59 13.87 0.2M
2024-09-04 13.86 14.16 13.65 13.70 0.3M
2024-09-03 14.78 15.08 13.60 13.91 0.5M
2024-08-30 14.55 15.64 14.54 15.11 0.4M
2024-08-29 14.25 14.66 13.84 14.24 0.3M
2024-08-28 13.93 14.31 13.93 14.13 0.3M
2024-08-27 14.31 14.51 14.08 14.09 0.2M
2024-08-26 14.30 14.64 14.11 14.35 0.2M
2024-08-23 13.83 14.61 13.83 14.21 0.2M
2024-08-22 13.95 14.14 13.67 13.81 0.2M
2024-08-21 13.54 14.12 13.41 13.97 0.2M
2024-08-20 13.24 13.70 13.03 13.51 0.3M
2024-08-19 14.37 14.37 13.60 13.70 0.3M
2024-08-16 13.63 14.25 13.40 14.23 0.5M
2024-08-15 12.40 14.46 12.30 13.75 1.1M
2024-08-14 15.56 15.58 15.02 15.37 0.3M
2024-08-13 15.26 15.48 15.00 15.47 0.1M
2024-08-12 15.45 15.45 15.04 15.06 0.2M
2024-08-09 15.79 15.79 15.13 15.31 0.2M
2024-08-08 15.55 15.81 15.34 15.71 0.1M
2024-08-07 15.50 15.51 15.10 15.33 0.1M
2024-08-06 15.50 15.78 14.97 15.24 0.1M
2024-08-05 15.20 15.64 14.90 15.47 0.2M
2024-08-02 16.02 16.47 15.57 16.01 0.2M
2024-08-01 17.75 17.95 16.41 16.65 0.2M
2024-07-31 17.55 18.35 17.55 17.83 0.2M
2024-07-30 17.71 17.93 17.50 17.69 0.1M
2024-07-29 17.89 18.07 17.41 17.64 0.1M
2024-07-26 17.73 18.24 17.64 17.89 0.2M
2024-07-25 16.60 17.94 16.55 17.70 0.2M
2024-07-24 16.95 17.29 16.52 16.56 0.2M
2024-07-23 16.75 17.33 16.60 17.07 0.1M
2024-07-22 16.57 16.99 16.36 16.89 0.2M
2024-07-19 16.85 16.85 16.44 16.59 0.1M
2024-07-18 17.33 17.69 16.67 16.82 0.3M
2024-07-17 17.59 17.85 17.36 17.44 0.3M
2024-07-16 16.82 17.64 16.74 17.60 0.3M
2024-07-15 16.23 16.97 16.20 16.62 0.2M
2024-07-12 16.32 16.43 16.11 16.11 0.2M
2024-07-11 15.53 16.36 15.53 16.11 0.3M
2024-07-10 15.01 15.20 14.75 15.19 0.2M
2024-07-09 15.20 15.29 14.86 15.00 0.4M
2024-07-08 15.22 15.36 15.03 15.28 0.2M
2024-07-05 15.25 15.29 14.83 15.09 0.3M
2024-07-03 15.19 15.48 15.07 15.28 0.1M
2024-07-02 15.18 15.42 14.72 15.10 0.5M
2024-07-01 15.97 16.07 15.20 15.23 0.4M
2024-06-28 16.19 16.28 15.84 15.90 0.5M
2024-06-27 16.29 16.43 15.85 15.98 0.2M
2024-06-26 15.92 16.38 15.88 16.24 0.3M
2024-06-25 15.96 16.18 15.65 16.06 0.3M
2024-06-24 16.18 16.49 16.03 16.04 0.2M
2024-06-21 16.23 16.43 16.10 16.16 0.3M
2024-06-20 16.25 16.40 16.02 16.11 0.2M
2024-06-18 16.35 16.69 16.28 16.28 0.2M
2024-06-17 16.50 16.61 16.28 16.35 0.2M
2024-06-14 16.80 16.80 16.25 16.50 0.2M
2024-06-13 17.40 17.52 16.79 16.86 0.2M
2024-06-12 17.85 18.29 17.29 17.40 0.2M
2024-06-11 17.19 17.56 17.06 17.36 0.2M
2024-06-10 17.38 17.57 17.25 17.29 0.2M
2024-06-07 17.74 18.02 17.38 17.41 0.2M
2024-06-06 17.80 18.15 17.80 17.87 0.3M
2024-06-05 17.47 17.83 17.11 17.83 0.4M
2024-06-04 18.11 18.12 17.47 17.85 0.4M
2024-06-03 18.93 19.20 18.18 18.20 0.4M
2024-05-31 18.52 18.89 18.40 18.82 0.2M
2024-05-30 18.56 18.78 18.26 18.42 0.2M
2024-05-29 18.58 19.33 18.26 18.36 0.6M
2024-05-28 18.75 18.75 17.64 17.71 0.7M
2024-05-24 19.94 19.94 18.49 18.66 0.6M
2024-05-23 20.23 21.82 18.68 19.75 1.5M
2024-05-22 23.44 23.75 23.02 23.16 0.5M
2024-05-21 23.82 23.91 23.41 23.45 0.2M
2024-05-20 23.93 24.17 23.73 23.82 0.3M
2024-05-17 23.44 23.86 23.21 23.83 0.4M
2024-05-16 23.33 23.57 23.03 23.28 0.5M
2024-05-15 23.71 23.80 23.22 23.28 0.4M
2024-05-14 23.69 23.91 23.38 23.44 0.2M
2024-05-13 24.00 24.25 23.31 23.40 0.2M
2024-05-10 24.28 24.28 23.66 23.84 0.1M
2024-05-09 23.62 24.23 23.57 24.18 0.1M
2024-05-08 23.09 23.62 23.00 23.62 0.1M
2024-05-07 23.37 23.70 23.31 23.34 0.1M
2024-05-06 23.00 23.37 22.95 23.32 0.1M
2024-05-03 22.80 23.13 22.46 22.82 0.1M
2024-05-02 22.05 22.58 21.84 22.42 0.1M
2024-05-01 22.25 22.28 21.81 21.81 0.1M
2024-04-30 22.60 22.60 22.21 22.26 0.2M
2024-04-29 22.69 23.04 22.63 22.63 0.1M
2024-04-26 22.65 22.90 22.64 22.70 0.1M
2024-04-25 22.42 22.62 22.05 22.61 0.1M
2024-04-24 23.05 23.24 22.41 22.66 0.2M
2024-04-23 22.90 23.17 22.86 23.13 0.1M
2024-04-22 23.23 23.32 22.77 23.01 0.2M
2024-04-19 22.73 23.25 22.62 23.24 0.1M
2024-04-18 22.91 23.06 22.77 22.86 0.1M
2024-04-17 23.24 23.24 22.71 22.79 0.1M
2024-04-16 23.08 23.62 22.82 23.07 0.2M
2024-04-15 23.41 23.79 23.20 23.26 0.2M
2024-04-12 23.76 23.76 23.30 23.39 0.2M
2024-04-11 23.32 23.92 23.24 23.88 0.2M
2024-04-10 23.60 23.79 23.00 23.31 0.2M
2024-04-09 23.74 24.31 23.74 24.31 0.1M
2024-04-08 23.74 23.99 23.63 23.81 0.1M
2024-04-05 23.62 23.78 23.28 23.61 0.1M
2024-04-04 23.88 24.12 23.46 23.65 0.2M
2024-04-03 23.38 23.87 23.34 23.52 0.2M
2024-04-02 24.00 24.02 23.43 23.60 0.1M
2024-04-01 24.80 24.87 23.90 24.00 0.2M
2024-03-28 24.17 24.89 24.01 24.81 0.2M
2024-03-27 23.66 24.25 23.48 24.22 0.2M
2024-03-26 23.60 23.65 23.29 23.40 0.2M
2024-03-25 23.62 23.90 23.24 23.38 0.2M
2024-03-22 24.92 24.92 23.39 23.55 0.5M
2024-03-21 25.88 26.15 23.88 25.06 0.5M
2024-03-20 26.00 27.13 25.68 26.87 0.2M
2024-03-19 24.94 26.27 24.94 26.08 0.2M
2024-03-18 25.50 25.57 24.88 24.94 0.3M
2024-03-15 25.13 25.77 24.77 25.56 0.3M
2024-03-14 25.53 25.58 25.06 25.16 0.1M
2024-03-13 25.36 25.89 25.36 25.57 0.1M
2024-03-12 25.36 25.55 24.97 25.48 0.2M
2024-03-11 25.12 25.39 24.96 25.36 0.1M
2024-03-08 25.91 26.03 25.14 25.17 0.1M
2024-03-07 25.48 25.85 25.44 25.67 0.1M
2024-03-06 25.17 25.39 24.81 25.39 0.1M
2024-03-05 25.20 25.57 24.85 25.04 0.2M
2024-03-04 25.76 26.19 25.42 25.43 0.1M
2024-03-01 25.30 25.95 25.17 25.76 0.1M
2024-02-29 25.60 26.01 25.14 25.23 0.1M
2024-02-28 25.28 25.91 25.23 25.25 0.1M
2024-02-27 25.60 26.13 25.46 25.55 0.1M
2024-02-26 25.81 26.03 25.45 25.50 0.2M
2024-02-23 25.49 26.15 25.49 25.95 0.2M
2024-02-22 26.06 26.18 25.47 25.58 0.2M
2024-02-21 25.94 26.17 25.88 26.08 0.1M
2024-02-20 26.25 26.32 25.87 25.94 0.2M
2024-02-16 26.89 27.19 26.64 26.72 0.1M
2024-02-15 26.28 27.20 26.20 27.12 0.1M
2024-02-14 26.46 26.46 25.83 26.15 0.1M
2024-02-13 27.23 27.99 25.80 26.05 0.2M
2024-02-12 27.12 28.29 27.12 28.09 0.1M
2024-02-09 26.96 27.21 26.64 27.03 0.1M
2024-02-08 26.43 27.06 26.24 27.00 0.1M
2024-02-07 26.49 26.66 25.96 26.57 0.1M
2024-02-06 26.18 26.85 26.14 26.36 0.1M
2024-02-05 26.61 26.61 25.80 26.20 0.3M
2024-02-02 26.65 27.12 26.51 26.81 0.1M
2024-02-01 26.84 27.26 26.58 27.03 0.1M
2024-01-31 27.19 27.80 26.67 26.73 0.5M
2024-01-30 27.60 27.83 27.12 27.33 0.2M
2024-01-29 27.31 27.97 26.53 27.70 0.2M
2024-01-26 27.66 27.87 27.01 27.37 0.2M
2024-01-25 26.59 27.52 26.53 27.48 0.2M
2024-01-24 27.13 27.41 26.06 26.19 0.2M
2024-01-23 27.02 27.21 26.56 26.72 0.2M
2024-01-22 25.75 26.83 25.75 26.83 0.1M
2024-01-19 25.55 25.77 25.10 25.55 0.2M
2024-01-18 25.56 25.65 25.14 25.36 0.2M
2024-01-17 25.50 25.60 25.00 25.38 0.2M
2024-01-16 26.33 26.67 25.90 25.92 0.2M
2024-01-12 27.82 27.82 26.16 26.40 0.3M
2024-01-11 26.94 27.41 26.57 27.33 0.2M
2024-01-10 26.82 27.48 26.61 27.14 0.2M
2024-01-09 27.55 27.55 26.84 26.98 0.2M
2024-01-08 27.77 27.95 27.35 27.90 0.1M
2024-01-05 27.50 28.07 27.48 27.92 0.2M
2024-01-04 27.90 28.03 27.61 27.63 0.2M
2024-01-03 28.44 28.44 27.80 27.80 0.1M
2024-01-02 28.61 29.29 28.53 28.67 0.1M