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 | -0.15 | -0.223380491437 | 67.15 | 68.05 | 66.19 | 772397 | 67.03984687 | CS |
| 4 | 1.77 | 2.71347539476 | 65.23 | 68.05 | 63.91 | 821558 | 66.61368408 | CS |
| 12 | 6.67 | 11.0558594397 | 60.33 | 68.05 | 57.12 | 1394180 | 61.5016527 | CS |
| 26 | -4.63 | -6.4637721625 | 71.63 | 71.65 | 57.12 | 1011615 | 62.65308069 | CS |
| 52 | 4.41 | 7.04585397028 | 62.59 | 71.65 | 53.78 | 871330 | 62.1852747 | CS |
| 156 | 1.6 | 2.44648318043 | 65.4 | 81.01 | 50.36 | 622477 | 61.38706762 | CS |
| 260 | 6.03 | 9.89010989011 | 60.97 | 86 | 42.115 | 517347 | 61.26263585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 67 | -0.12 | -0.18 | 67.31 | 68.94 | 66.989999 | 851422 |
| 1740181200 | 67.12 | 0.3 | 0.45 | 68.05 | 68.05 | 66.19 | 1301115 |
| 1740094800 | 66.819999 | -0.16 | -0.24 | 67.069999 | 67.26 | 66.58 | 497338 |
| 1740008400 | 66.98 | -0.13 | -0.19 | 67.35 | 67.35 | 66.58 | 657903 |
| 1739922000 | 67.11 | 0.39 | 0.58 | 67.15 | 67.31 | 66.459999 | 633232 |
| 1739576400 | 66.72 | -0.6 | -0.89 | 67.4 | 67.67 | 66.69 | 617736 |
| 1739490000 | 67.32 | 0.84 | 1.26 | 66.379999 | 67.44 | 66.16 | 999993 |
| 1739403600 | 66.48 | -0.42 | -0.63 | 65.769999 | 67.31 | 65.665 | 807610 |
| 1739317200 | 66.9 | 0.08 | 0.12 | 66.56 | 67.43 | 66.47 | 973276 |
| 1739230800 | 66.819999 | -0.5 | -0.74 | 67.42 | 67.76 | 66.72 | 1019683 |
| 1738971600 | 67.32 | -0.35 | -0.52 | 66.65 | 67.75 | 66.61 | 1503829 |
| 1738885200 | 67.67 | 1.05 | 1.58 | 67.25 | 67.78 | 65.64 | 1196762 |
| 1738798800 | 66.62 | 0.62 | 0.94 | 65.879999 | 67.17 | 65.760999 | 470593 |
| 1738712400 | 66 | 0.74 | 1.13 | 64.29 | 66.455 | 64.29 | 945963 |
| 1738626000 | 65.26 | -0.16 | -0.24 | 64.239999 | 65.64 | 63.91 | 1003591 |
| 1738366800 | 65.42 | -0.21 | -0.32 | 65.819999 | 66.14 | 64.925 | 664191 |
| 1738280400 | 65.629999 | 0.61 | 0.94 | 65.9 | 66.59 | 65.03 | 507459 |
| 1738194000 | 65.019999 | -1.18 | -1.78 | 66.16 | 66.5 | 64.66 | 671691 |
| 1738107600 | 66.2 | 0.05 | 0.08 | 65.849999 | 67.03 | 65.72 | 600244 |
| 1738021200 | 66.15 | 1.16 | 1.78 | 65.23 | 66.448499 | 65.23 | 537400 |
| 1737762000 | 64.989999 | 0.93 | 1.45 | 64.45 | 65.66 | 64.379999 | 556550 |
| 1737675600 | 64.06 | 0 | 0.00 | 64.06 | 64.06 | 64.06 | 0 |
| 1737589200 | 64.06 | -0.3 | -0.47 | 64.18 | 64.22 | 63.74 | 959053 |
| 1737502800 | 64.36 | 3.15 | 5.15 | 61.83 | 64.51 | 61.6 | 2014527 |
| 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 | 57.34 | 58.41 | 57.24 | 1257099 |
| 1736379600 | 58.51 | 0.07 | 0.12 | 58.28 | 58.66 | 57.72 | 818848 |
| 1736293200 | 58.44 | -0.48 | -0.81 | 59.56 | 59.57 | 58.14 | 736266 |
| 1736206800 | 58.92 | 0.28 | 0.48 | 58.97 | 60.12 | 58.23 | 1076846 |
| 1735947600 | 58.64 | 1.24 | 2.16 | 57.29 | 58.89 | 57.12 | 791628 |
| 1735861200 | 57.4 | -1.74 | -2.94 | 59.27 | 59.39 | 57.315 | 1087020 |
| 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 | 1049532 |
| 1735342800 | 59.08 | -0.56 | -0.94 | 59.6 | 59.885 | 58.95 | 673570 |
| 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 | 1343939 |
| 1734738000 | 58.99 | 0.37 | 0.63 | 58.61 | 60.16 | 58.17 | 19533717 |
| 1734651600 | 58.62 | -0.5 | -0.85 | 59.26 | 59.98 | 58.62 | 2532509 |
| 1734565200 | 59.12 | -2.86 | -4.61 | 61.7 | 62.39 | 59.08 | 2533399 |
| 1734478800 | 61.98 | -0.06 | -0.10 | 61.78 | 62.92 | 61.62 | 1715252 |
| 1734392400 | 62.04 | -0.21 | -0.34 | 62.12 | 62.82 | 61.57 | 1842021 |
| 1734133200 | 62.25 | -0.43 | -0.69 | 61.82 | 62.92 | 61.165 | 1128720 |
| 1734046800 | 62.68 | -0.46 | -0.73 | 63 | 63.82 | 62.6 | 1233261 |
| 1733960400 | 63.14 | 0.36 | 0.57 | 62.74 | 63.78 | 62.6 | 1334484 |
| 1733874000 | 62.78 | -0.44 | -0.70 | 63.18 | 63.44 | 61.41 | 1693278 |
| 1733787600 | 63.22 | 3.85 | 6.48 | 64.23 | 64.75 | 61.83 | 3694282 |
| 1733528400 | 59.37 | -0.41 | -0.69 | 59.77 | 60.005 | 58.84 | 599440 |
| 1733442000 | 59.78 | 0.27 | 0.45 | 59.13 | 60.18 | 59.13 | 722279 |
| 1733355600 | 59.51 | -1.04 | -1.72 | 60.45 | 60.61 | 59.2 | 771562 |
| 1733269200 | 60.55 | 0.08 | 0.13 | 60.7 | 61 | 60.41 | 892816 |
| 1733182800 | 60.47 | -0.16 | -0.26 | 60.33 | 61.17 | 60.15 | 795839 |
| 1732917840 | 60.63 | -0.58 | -0.95 | 61.6 | 62.045 | 60.54 | 423395 |
| 1732750800 | 61.21 | 0.77 | 1.27 | 60.74 | 61.61 | 60.74 | 319807 |
| 1732664400 | 60.44 | -0.64 | -1.05 | 61.06 | 61.4 | 60.37 | 663390 |
| 1732578000 | 61.08 | 0.68 | 1.13 | 60.64 | 62.07 | 60.64 | 701301 |
