Hot Features
프리미엄
Terreno Realty Corporation (TRNO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -1.79379444085 | 61.88 | 62.1 | 59.61 | 511226 | 60.52353663 | CS |
| 4 | -2.82 | -4.43465953766 | 63.59 | 64.125 | 58.78 | 696488 | 60.82922007 | CS |
| 12 | -7.92 | -11.5300626001 | 68.69 | 70.1 | 58.78 | 710939 | 64.58744526 | CS |
| 26 | 2.94 | 5.08386650527 | 57.83 | 71.65 | 55.2 | 693330 | 63.57176951 | CS |
| 52 | 5.13 | 9.21998562185 | 55.64 | 71.65 | 53.78 | 703071 | 62.22489419 | CS |
| 156 | -17.25 | -22.1097154576 | 78.02 | 86 | 50.36 | 546434 | 62.23746222 | CS |
| 260 | 3.98 | 7.00827610495 | 56.79 | 86 | 35.15 | 469374 | 61.05928665 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 59.93 | -0.59 | -0.97 | 60.16 | 60.355 | 59.61 | 490849 |
| 1732059600 | 60.52 | -0.1 | -0.16 | 60.51 | 60.89 | 60.09 | 441389 |
| 1731973200 | 60.62 | -0.04 | -0.07 | 60.41 | 60.9 | 60.18 | 574421 |
| 1731714000 | 60.66 | -0.19 | -0.31 | 61.22 | 61.22 | 60.23 | 612173 |
| 1731627600 | 60.85 | -0.96 | -1.55 | 62.2 | 62.2 | 60.69 | 471924 |
| 1731541200 | 61.81 | 0.81 | 1.33 | 61.63 | 62.3 | 61.53 | 695503 |
| 1731454800 | 61 | -1.03 | -1.66 | 61.62 | 62.13 | 60.92 | 604302 |
| 1731368400 | 62.03 | 0.03 | 0.05 | 61.77 | 63.15 | 61.72 | 655894 |
| 1731109200 | 62 | 1.58 | 2.62 | 60.68 | 62.17 | 60.14 | 769245 |
| 1731022800 | 60.42 | 0.69 | 1.16 | 60.75 | 62.1 | 59.65 | 1186214 |
| 1730936400 | 59.73 | -0.96 | -1.58 | 62.33 | 62.33 | 58.78 | 2333153 |
| 1730850000 | 60.69 | 0.02 | 0.03 | 60.29 | 60.7 | 60.045 | 694249 |
| 1730763600 | 60.67 | 0.77 | 1.29 | 59.77 | 61.25 | 59.77 | 461339 |
| 1730500800 | 59.9 | -0.05 | -0.08 | 60.51 | 61.61 | 59.76 | 472705 |
| 1730414400 | 59.95 | -1.41 | -2.30 | 61.55 | 61.55 | 59.94 | 729641 |
| 1730328000 | 61.36 | 0.19 | 0.31 | 61.22 | 62.04 | 61.22 | 591175 |
| 1730241600 | 61.17 | -0.73 | -1.18 | 62.05 | 62.05 | 61 | 528903 |
| 1730155200 | 61.9 | 0.43 | 0.70 | 61.98 | 62.57 | 61.78 | 534851 |
| 1729896000 | 61.47 | -1.84 | -2.91 | 63.6 | 63.6 | 61.41 | 725104 |
| 1729809600 | 63.31 | -0.31 | -0.49 | 63.59 | 64.125 | 63.18 | 441238 |
| 1729723200 | 63.62 | 0.32 | 0.51 | 63.07 | 63.68 | 62.9635 | 606763 |
| 1729636800 | 63.3 | 0.03 | 0.05 | 63.32 | 63.405 | 62.93 | 354650 |
| 1729550400 | 63.27 | -1.18 | -1.83 | 63.93 | 64.08 | 63.1 | 531694 |
| 1729291200 | 64.45 | -0.02 | -0.03 | 64.83 | 64.92 | 64.09 | 462992 |
| 1729204800 | 64.47 | -2.47 | -3.69 | 66.59 | 66.879999 | 64.44 | 1546873 |
| 1729118400 | 66.94 | 2.88 | 4.50 | 64.599999 | 67.12 | 63.79 | 1012170 |
| 1729032000 | 64.06 | 0.42 | 0.66 | 63.66 | 64.68 | 63.66 | 748107 |
| 1728945600 | 63.64 | 0.34 | 0.54 | 63.11 | 63.875 | 63 | 486238 |
| 1728686400 | 63.3 | 0.72 | 1.15 | 62.79 | 63.565 | 62.31 | 851551 |
| 1728600000 | 62.58 | -0.67 | -1.06 | 62.85 | 62.98 | 61.8 | 1097124 |
| 1728513600 | 63.25 | -1.46 | -2.26 | 64.769999 | 64.769999 | 62.83 | 1485808 |
| 1728427200 | 64.709999 | -0.47 | -0.72 | 65.41 | 65.5175 | 64.04 | 744280 |
| 1728340800 | 65.18 | -0.57 | -0.87 | 65.17 | 65.489999 | 64.6607 | 716570 |
| 1728081600 | 65.75 | 0.63 | 0.97 | 65.5 | 65.83 | 64.849999 | 752348 |
| 1727995200 | 65.12 | 0.39 | 0.60 | 64.53 | 65.42 | 64.4 | 690796 |
| 1727908800 | 64.73 | -0.9 | -1.37 | 64.95 | 65.319999 | 63.9 | 751158 |
| 1727822400 | 65.629999 | -1.2 | -1.80 | 67.24 | 67.24 | 65.42 | 596399 |
| 1727736000 | 66.83 | -0.51 | -0.76 | 66.41 | 66.959999 | 66.04 | 1222092 |
| 1727476800 | 67.34 | 0.21 | 0.31 | 67.7 | 68.1551 | 67.245 | 660984 |
| 1727390400 | 67.13 | -0.44 | -0.65 | 67.83 | 68.03 | 67.09 | 659408 |
| 1727304000 | 67.57 | -1.18 | -1.72 | 68.78 | 68.78 | 67.51 | 491376 |
| 1727217600 | 68.75 | -0.47 | -0.68 | 68.89 | 69.825 | 68.69 | 892635 |
| 1727131200 | 69.22 | 0.84 | 1.23 | 68.83 | 69.38 | 68.81 | 371930 |
| 1726872000 | 68.38 | -1.1 | -1.58 | 69.2 | 69.51 | 67.49 | 1513958 |
| 1726785600 | 69.48 | 1.13 | 1.65 | 69.71 | 69.71 | 68.36 | 519120 |
| 1726699200 | 68.35 | -0.84 | -1.21 | 69.37 | 69.72 | 68.17 | 821888 |
| 1726612800 | 69.19 | -0.34 | -0.49 | 69.64 | 70.1 | 69.07 | 512969 |
| 1726526400 | 69.53 | 0 | 0.00 | 69.8 | 70.17 | 69.08 | 448212 |
| 1726267200 | 69.53 | 0.96 | 1.40 | 69.01 | 69.6 | 68.94 | 512994 |
| 1726180800 | 68.57 | 0.46 | 0.68 | 68.23 | 68.66 | 67.55 | 431684 |
| 1726094400 | 68.11 | -0.44 | -0.64 | 67.82 | 68.23 | 66.69 | 407779 |
| 1726008000 | 68.55 | 0.27 | 0.40 | 68.44 | 68.76 | 67.7753 | 496170 |
| 1725921600 | 68.28 | -0.3 | -0.44 | 68.64 | 69.61 | 68.22 | 791971 |
| 1725662400 | 68.58 | 0.12 | 0.18 | 68.67 | 68.67 | 67.55 | 895902 |
| 1725576000 | 68.46 | -0.36 | -0.52 | 68.71 | 69.2 | 68.44 | 593733 |
| 1725489600 | 68.82 | -0.02 | -0.03 | 68.78 | 69.51 | 68.41 | 799147 |
| 1725403200 | 68.84 | -0.2 | -0.29 | 68.53 | 69.15 | 68.33 | 571224 |
| 1725057600 | 69.04 | 0.99 | 1.45 | 68.32 | 69.42 | 67.86 | 537197 |
| 1724971200 | 68.05 | -0.53 | -0.77 | 68.69 | 69.01 | 67.47 | 606946 |
| 1724884800 | 68.58 | -1.62 | -2.31 | 69.19 | 69.6 | 68.3 | 736293 |
| 1724798400 | 70.2 | -0.12 | -0.17 | 69.68 | 70.36 | 69.48 | 506173 |
| 1724712000 | 70.32 | -0.7 | -0.99 | 71.63 | 71.65 | 69.94 | 688184 |
| 1724452800 | 71.02 | 2.02 | 2.93 | 69.57 | 71.17 | 69.385 | 932515 |
| 1724366400 | 69 | 0.2 | 0.29 | 68.85 | 69.315 | 68.54 | 514337 |
| 1724280000 | 68.8 | 0.97 | 1.43 | 68.09 | 68.88 | 67.78 | 493107 |
