Hot Features
프리미엄
Terreno Realty Corporation (TRNO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.44 | 5.7371581054 | 59.96 | 64.51 | 59.7 | 1179169 | 63.14898572 | CS |
| 4 | 4.51 | 7.65834606894 | 58.89 | 64.51 | 57.12 | 956329 | 60.03827443 | CS |
| 12 | 1.85 | 3.00568643379 | 61.55 | 64.51 | 57.12 | 1340894 | 60.20822538 | CS |
| 26 | -5.15 | -7.51276440554 | 68.55 | 71.65 | 57.12 | 964254 | 62.79083649 | CS |
| 52 | 0.6 | 0.955414012739 | 62.8 | 71.65 | 53.78 | 851047 | 61.79077007 | CS |
| 156 | -9.08 | -12.527593819 | 72.48 | 81.01 | 50.36 | 609961 | 61.37151785 | CS |
| 260 | 6.69 | 11.7968612238 | 56.71 | 86 | 42.115 | 508231 | 61.09901805 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 64.06 | -0.3 | -0.47 | 64.18 | 64.22 | 63.74 | 959053 |
| 1737502800 | 64.36 | 3.15 | 5.15 | 61.635 | 64.51 | 61.6 | 2011282 |
| 1737157200 | 61.21 | -0.1 | -0.16 | 61.83 | 62.36 | 61.15 | 979097 |
| 1737070800 | 61.31 | 1.57 | 2.63 | 59.96 | 61.62 | 59.7 | 767242 |
| 1736984400 | 59.74 | 0.06 | 0.10 | 60.79 | 61.2 | 59.5 | 777663 |
| 1736898000 | 59.68 | 0.94 | 1.60 | 58.32 | 59.99 | 58.32 | 699751 |
| 1736811600 | 58.74 | 0.82 | 1.42 | 57.39 | 58.82 | 57.34 | 706733 |
| 1736552400 | 57.92 | -0.59 | -1.01 | 57.255 | 58.41 | 57.24 | 1249240 |
| 1736379600 | 58.51 | 0.07 | 0.12 | 58.17 | 58.66 | 57.72 | 815061 |
| 1736293200 | 58.44 | -0.48 | -0.81 | 59.205 | 59.57 | 58.14 | 731557 |
| 1736206800 | 58.92 | 0.28 | 0.48 | 58.565 | 60.12 | 58.565 | 1059237 |
| 1735947600 | 58.64 | 1.24 | 2.16 | 57.33 | 58.89 | 57.12 | 787888 |
| 1735861200 | 57.4 | -1.74 | -2.94 | 59.39 | 59.39 | 57.315 | 1082023 |
| 1735688400 | 59.14 | 0.16 | 0.27 | 59.54 | 60 | 58.9 | 1122763 |
| 1735602000 | 58.98 | -0.1 | -0.17 | 59.4 | 59.4 | 58.39 | 1044933 |
| 1735342800 | 59.08 | -0.56 | -0.94 | 59.6 | 59.885 | 58.95 | 665303 |
| 1735256400 | 59.64 | 0.58 | 0.98 | 58.89 | 59.78 | 58.79 | 798761 |
| 1735077840 | 59.06 | 0.1 | 0.17 | 58.61 | 59.29 | 58.4 | 436375 |
| 1734997200 | 58.96 | -0.03 | -0.05 | 60.59 | 60.59 | 58.245 | 1343262 |
| 1734738000 | 58.99 | 0.37 | 0.63 | 58.62 | 60.16 | 58.28 | 19395016 |
| 1734651600 | 58.62 | -0.5 | -0.85 | 59.46 | 59.98 | 58.62 | 2522344 |
| 1734565200 | 59.12 | -2.86 | -4.61 | 61.75 | 62.39 | 59.08 | 2526630 |
| 1734478800 | 61.98 | -0.06 | -0.10 | 61.97 | 62.92 | 61.77 | 1708302 |
| 1734392400 | 62.04 | -0.21 | -0.34 | 62.19 | 62.82 | 61.57 | 1838476 |
| 1734133200 | 62.25 | -0.43 | -0.69 | 61.97 | 62.92 | 61.165 | 1126048 |
| 1734046800 | 62.68 | -0.46 | -0.73 | 63.055 | 63.82 | 62.6 | 1227392 |
| 1733960400 | 63.14 | 0.36 | 0.57 | 62.615 | 63.78 | 62.6 | 1331960 |
| 1733874000 | 62.78 | -0.44 | -0.70 | 63.153 | 63.44 | 61.41 | 1684059 |
| 1733787600 | 63.22 | 3.85 | 6.48 | 62.31 | 63.73 | 61.83 | 3479983 |
| 1733528400 | 59.37 | -0.41 | -0.69 | 59.905 | 60.005 | 58.84 | 597169 |
| 1733442000 | 59.78 | 0.27 | 0.45 | 59.345 | 60.18 | 59.19 | 717014 |
| 1733355600 | 59.51 | -1.04 | -1.72 | 60.265 | 60.41 | 59.2 | 764953 |
| 1733269200 | 60.55 | 0.08 | 0.13 | 60.74 | 61 | 60.41 | 890076 |
| 1733182800 | 60.47 | -0.16 | -0.26 | 60.33 | 61.17 | 60.15 | 795683 |
| 1732917840 | 60.63 | -0.58 | -0.95 | 61.55 | 62.045 | 60.54 | 418212 |
| 1732750800 | 61.21 | 0.77 | 1.27 | 60.74 | 61.61 | 60.74 | 319717 |
| 1732664400 | 60.44 | -0.64 | -1.05 | 61.165 | 61.4 | 60.37 | 661203 |
| 1732578000 | 61.08 | 0.68 | 1.13 | 60.64 | 62.07 | 60.64 | 700044 |
| 1732318800 | 60.4 | 0.17 | 0.28 | 60.445 | 60.645 | 59.925 | 596505 |
| 1732232400 | 60.23 | 0.3 | 0.50 | 59.92 | 60.9 | 59.79 | 1281077 |
| 1732146000 | 59.93 | -0.59 | -0.97 | 60.355 | 60.355 | 59.61 | 484070 |
| 1732059600 | 60.52 | -0.1 | -0.16 | 60.505 | 60.89 | 60.09 | 439232 |
| 1731973200 | 60.62 | -0.04 | -0.07 | 60.41 | 60.9 | 60.18 | 574421 |
| 1731714000 | 60.66 | -0.19 | -0.31 | 60.84 | 61.095 | 60.23 | 589872 |
| 1731627600 | 60.85 | -0.96 | -1.55 | 61.88 | 62.1 | 60.69 | 468537 |
| 1731541200 | 61.81 | 0.81 | 1.33 | 61.7 | 62.3 | 61.53 | 691983 |
| 1731454800 | 61 | -1.03 | -1.66 | 61.62 | 62.13 | 60.92 | 604113 |
| 1731368400 | 62.03 | 0.03 | 0.05 | 61.77 | 63.15 | 61.77 | 655758 |
| 1731109200 | 62 | 1.58 | 2.62 | 60.68 | 62.17 | 60.19 | 764960 |
| 1731022800 | 60.42 | 0.69 | 1.16 | 62.1 | 62.1 | 59.65 | 1176533 |
| 1730936400 | 59.73 | -0.96 | -1.58 | 62.22 | 62.79 | 58.78 | 2329794 |
| 1730850000 | 60.69 | 0.02 | 0.03 | 60.195 | 60.7 | 60.045 | 691970 |
| 1730763600 | 60.67 | 0.77 | 1.29 | 59.77 | 61.25 | 59.77 | 460694 |
| 1730500800 | 59.9 | -0.05 | -0.08 | 60.51 | 61.61 | 59.76 | 469163 |
| 1730414400 | 59.95 | -1.41 | -2.30 | 61.55 | 61.55 | 59.94 | 728959 |
| 1730328000 | 61.36 | 0.19 | 0.31 | 61.415 | 62.04 | 61.31 | 587404 |
| 1730241600 | 61.17 | -0.73 | -1.18 | 62.05 | 62.05 | 61 | 527080 |
| 1730155200 | 61.9 | 0.43 | 0.70 | 61.98 | 62.34 | 61.78 | 518323 |
| 1729896000 | 61.47 | -1.84 | -2.91 | 63.6 | 63.6 | 61.41 | 725953 |
| 1729809600 | 63.31 | -0.31 | -0.49 | 63.59 | 64.125 | 63.18 | 440943 |
| 1729723200 | 63.62 | 0.32 | 0.51 | 63.07 | 63.68 | 62.9635 | 604962 |
