Italia markets close in 8 minutes

Terreno Realty Corporation (TRNO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,26-0,17 (-0,31%)
In data: 11:22AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202454,5954,9054,2454,2654,26129.370
25 apr 202454,4654,7753,8954,4354,43866.500
24 apr 202456,1556,1755,2055,3155,31551.400
23 apr 202455,3256,5755,0856,5156,51581.400
22 apr 202455,1655,4854,5155,0755,07588.900
19 apr 202454,8655,1454,1654,9454,94712.400
18 apr 202455,5155,5554,5454,7554,75978.300
17 apr 202458,1058,1455,3255,5255,521.545.100
16 apr 202459,0459,3058,0658,4558,45800.000
15 apr 202461,1961,1959,1859,5159,51518.800
12 apr 202461,0261,6360,6160,7860,78497.200
11 apr 202461,6362,0060,7261,4961,49940.000
10 apr 202464,0064,2861,0061,5761,571.493.100
09 apr 202464,6165,5464,0165,4065,40586.500
08 apr 202463,6064,5763,5364,5264,52598.600
05 apr 202462,7563,4862,5163,3563,35522.700
04 apr 202463,1663,9062,7662,9362,93551.800
03 apr 202462,4163,0862,3262,5162,51557.200
02 apr 202463,6463,6462,1362,8162,81745.300
01 apr 202466,4566,6363,7064,0964,091.557.000
28 mar 202465,7266,4765,3866,4066,401.504.400
27 mar 202464,7165,3564,0665,3365,331.613.400
27 mar 20240.45 Dividendo
26 mar 202463,2765,0763,2063,8763,424.437.700
25 mar 202464,6864,7263,9063,9863,53345.000
22 mar 202464,6164,7764,1264,3763,92924.800
21 mar 202463,9664,8163,6164,4363,98537.900
20 mar 202462,2063,7461,8663,6663,21563.400
19 mar 202462,6663,1762,1062,5762,13441.800
18 mar 202462,7963,5762,5862,6362,19430.300
15 mar 202462,7863,8462,7762,7962,351.242.800
14 mar 202464,2964,4362,9263,5063,05553.500
13 mar 202464,4865,2264,1764,4363,98621.400
12 mar 202463,9864,8563,8564,5264,07451.800
11 mar 202464,2064,7763,8564,3563,90473.600
08 mar 202464,8264,8263,9764,2463,79616.300
07 mar 202464,2064,4563,2363,8563,40700.200
06 mar 202463,9864,1563,6763,8763,42455.900
05 mar 202465,0265,4563,6563,7263,27480.300
04 mar 202465,5265,5864,2665,3264,86583.800
01 mar 202464,0665,6463,5565,5065,041.254.400
29 feb 202463,8864,6363,7364,3063,851.407.100
28 feb 202462,1763,8062,1763,5163,061.040.600
27 feb 202462,7663,0462,4462,4662,02482.400
26 feb 202462,5962,9462,3462,6462,20513.600
23 feb 202463,0863,1862,7162,9362,49531.300
22 feb 202463,0563,2262,6263,0662,62550.100
21 feb 202462,6063,2062,4863,0762,63575.100
20 feb 202462,1263,0762,0562,6262,18366.800
16 feb 202462,4463,1862,0762,7062,26490.700
15 feb 202462,3463,4462,3462,9962,55775.500
14 feb 202462,2662,5661,5061,9961,55657.900
13 feb 202461,5762,3561,0062,0961,65661.700
12 feb 202463,5863,9863,0763,2162,76999.000
09 feb 202463,5463,9462,7963,2962,84669.000
08 feb 202460,8863,8059,7663,4763,021.177.400
07 feb 202460,4060,8660,1060,1659,74609.100
06 feb 202460,0160,9859,9960,9360,50471.400
05 feb 202460,1960,6559,5760,0359,61394.200
02 feb 202460,5761,4260,0961,0860,65379.000
01 feb 202459,6961,4359,0261,4160,98497.900
31 gen 202460,4861,2559,5259,7359,31629.900
30 gen 202460,1860,7159,6260,2459,82578.500
29 gen 202460,4960,6060,1060,4560,02355.800
26 gen 202460,8060,9060,1760,3659,93459.200
25 gen 202460,4460,7460,0360,2459,82399.500
24 gen 202462,1162,1559,7659,8059,38757.300
23 gen 202462,8062,9461,4261,4461,01513.100
22 gen 202462,6663,0062,3362,4562,01520.800
19 gen 202461,6662,6461,3862,1561,71514.600
18 gen 202462,0262,1760,8461,3560,92372.600
17 gen 202461,2062,0760,9461,9761,531.243.400
16 gen 202462,2862,8461,8362,1661,72444.600
12 gen 202463,5563,5562,4262,8762,43217.100
11 gen 202462,9163,0262,3762,6762,23385.500
10 gen 202462,7863,4262,3963,1662,72472.700
09 gen 202462,1663,2462,0262,6262,18430.000
08 gen 202462,0462,9662,0462,8662,42311.100
05 gen 202461,4462,4561,0161,8161,37315.500
04 gen 202461,6262,3161,0762,0361,59519.500
03 gen 202462,8962,8961,6961,7061,27557.600
02 gen 202462,4063,0462,2362,9762,53471.200
29 dic 202363,2463,5762,6262,6762,23383.100
28 dic 202363,3063,7663,3063,6463,19301.300
27 dic 202363,5563,7563,2063,5263,07226.700
26 dic 202363,2963,6963,1763,4462,99300.900
22 dic 202363,1563,9963,0263,2562,80340.400
21 dic 202363,7563,7662,3162,9362,49588.600
20 dic 202363,1163,9363,0263,1962,741.425.900
19 dic 202363,0563,5662,9363,0862,64754.500
18 dic 202362,5462,9661,8862,6962,25850.800
15 dic 202361,5262,4861,0862,4261,981.347.100
14 dic 202361,4662,2261,3861,7561,312.201.200
14 dic 20230.45 Dividendo
13 dic 202359,5361,2659,5261,0060,121.531.000
12 dic 202359,5159,8359,1159,6058,74452.300
11 dic 202358,8859,5458,8859,3158,46527.600
08 dic 202358,5759,0758,4758,9158,06523.500
07 dic 202358,5059,0558,0558,9358,08800.900
06 dic 202358,0058,6557,7358,3457,50473.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...