Italia markets closed

Terreno Realty Corporation (TRNO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,83-1,15 (-1,74%)
Al 12:19PM EST. Mercato aperto.
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202365,2865,3964,4764,8364,8387.548
02 feb 202365,4167,0365,3965,9865,98608.800
01 feb 202364,2765,2563,4764,8864,88411.100
31 gen 202363,0864,4463,0864,4364,43336.600
30 gen 202363,6764,3063,2363,2363,23194.900
27 gen 202363,5264,3463,3464,2464,24330.300
26 gen 202362,8563,6462,6763,5963,59334.900
25 gen 202363,2063,2061,8362,5462,54399.900
24 gen 202363,5864,3563,3263,4663,46221.900
23 gen 202362,9464,4062,4963,8063,80333.100
20 gen 202362,9162,9361,6862,9362,93497.600
19 gen 202362,4363,4562,4363,1163,11695.300
18 gen 202362,8163,4862,3162,6962,69448.800
17 gen 202363,1163,4762,5662,7262,72436.600
13 gen 202361,6862,8161,6862,7362,73298.600
12 gen 202361,6662,3760,9862,3662,36330.600
11 gen 202358,7961,0758,7661,0361,03373.500
10 gen 202358,1158,5057,5658,2258,22674.200
09 gen 202358,5559,4458,3658,4458,44336.600
06 gen 202356,8058,7556,7658,5658,56380.800
05 gen 202358,1558,1656,3256,6756,67537.200
04 gen 202357,0459,3557,0458,6258,621.115.200
03 gen 202357,8958,2256,2656,7256,72472.000
30 dic 202257,2257,3456,1556,8756,87264.600
29 dic 202256,1057,9555,9657,5257,52419.800
29 dic 20220.4 Dividendo
28 dic 202257,3957,6555,9755,9855,58352.100
27 dic 202257,4657,6056,9357,1656,75214.600
23 dic 202256,7257,6756,6057,4757,06254.700
22 dic 202256,5856,9855,6156,8856,47382.000
21 dic 202255,9657,3255,7956,8856,47473.200
20 dic 202255,2655,9954,6355,5855,18446.200
19 dic 202255,8655,9054,8755,4055,00315.600
16 dic 202256,4857,0454,8556,0555,65845.400
15 dic 202258,0058,3656,9557,1956,78332.400
14 dic 202258,6759,1758,1158,5958,17476.400
13 dic 202259,1159,4957,5358,5958,17518.600
12 dic 202257,0057,4556,5357,3956,98272.400
09 dic 202257,3057,7357,0757,0756,66217.300
08 dic 202257,3858,0756,9157,6057,19311.300
07 dic 202256,6757,4856,5757,0856,67361.600
06 dic 202257,4358,0056,3256,7256,31360.500
05 dic 202258,2558,4657,5357,5857,17329.600
02 dic 202257,6858,8157,2858,7658,34394.000
01 dic 202259,2459,8657,9058,2757,85493.400
30 nov 202257,4058,6456,8658,6458,22539.000
29 nov 202256,4257,5556,3557,5057,09458.600
28 nov 202258,5958,6156,4956,5756,17406.000
25 nov 202258,5458,7058,1758,6358,21177.300
23 nov 202258,9358,9357,6558,2657,84346.600
22 nov 202258,8558,9958,1758,9158,49313.700
21 nov 202258,3558,7358,1558,5658,14261.800
18 nov 202258,4858,5657,4458,3957,97355.900
17 nov 202257,1857,7556,4057,5657,15296.300
16 nov 202258,4258,5057,6557,9657,55312.600
15 nov 202258,4758,5357,3858,2457,82348.200
14 nov 202257,8358,1857,3257,6957,28377.900
11 nov 202259,5059,5057,9758,2157,79440.200
10 nov 202257,6659,7657,2459,6759,24803.300
09 nov 202256,5057,1055,3055,6855,28218.600
08 nov 202256,7857,2056,0356,5156,11354.600
07 nov 202255,9556,5955,4956,5756,17398.200
04 nov 202255,3956,1254,3355,3054,90419.500
03 nov 202254,8055,6854,4055,1854,79289.200
02 nov 202256,5757,9855,9855,9855,58421.400
01 nov 202257,2657,5756,9557,2556,84274.300
31 ott 202256,8457,6656,3857,1456,73648.000
28 ott 202255,5757,2955,2157,2456,83532.200
27 ott 202255,8656,2755,3055,5955,19371.500
26 ott 202255,0755,7354,4855,2054,81318.600
25 ott 202252,6754,9352,6754,6854,29380.600
24 ott 202252,9853,2052,1952,6752,29389.600
21 ott 202252,9753,0851,4552,5052,12395.300
20 ott 202252,9953,7852,3552,6552,27347.800
19 ott 202253,4253,6052,1252,7552,37475.900
18 ott 202255,0655,3353,4754,2153,82447.900
17 ott 202252,0754,5852,0754,0753,68476.100
14 ott 202254,7754,9152,1852,2651,89423.100
13 ott 202251,6354,2551,1454,0353,64538.200
12 ott 202252,7452,9551,9052,4552,08389.800
11 ott 202251,0052,7050,3652,5652,18636.800
10 ott 202251,6752,1450,9351,0450,68345.800
07 ott 202252,3152,6150,8851,2650,89509.400
06 ott 202254,2754,4352,7252,9352,55421.900
05 ott 202254,4054,4753,1254,2553,86428.300
04 ott 202255,1155,7754,6755,1054,71396.500
03 ott 202253,7254,7853,0654,4454,05353.600
30 set 202252,6753,5052,6752,9952,61594.000
29 set 202253,1353,2251,8452,3151,94584.300
29 set 20220.4 Dividendo
28 set 202253,7854,7252,8153,9753,19556.900
27 set 202255,3355,9453,1953,2052,43415.800
26 set 202256,9956,9954,6854,9454,14646.400
23 set 202256,9557,5856,6257,3556,52719.000
22 set 202257,0157,8856,8357,3256,49612.900
21 set 202258,4058,7957,2557,2656,43424.900
20 set 202257,6957,7956,7857,7256,88515.700
19 set 202257,9358,4256,7658,3857,53440.500
16 set 202258,7358,7357,0558,5157,661.480.900
15 set 202260,0360,3258,8858,9458,09404.500
*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...