Terreno Realty Corporation TRNO
NYSE · Vereinigte Staaten · Finanzen
$63,98-0,57 (-0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,98 | -0,88 % | $64,20 | $64,54 | $63,84 | 808,80K |
| 2026-09-30 | $64,55 | -2,57 % | $64,74 | $66,06 | $64,51 | 921,50K |
| 2026-09-29 | $66,25 | -0,48 % | $66,04 | $67,04 | $66,04 | 855,40K |
| 2026-09-28 | $66,57 | +0,76 % | $66,04 | $66,83 | $65,83 | 922,90K |
| 2026-09-25 | $66,07 | -0,54 % | $66,40 | $66,81 | $65,96 | 604,20K |
| 2026-09-24 | $66,43 | +0,62 % | $66,49 | $66,81 | $66,23 | 957,50K |
| 2026-09-23 | $66,02 | -0,57 % | $66,04 | $66,76 | $65,68 | 755,20K |
| 2026-09-22 | $66,40 | +0,03 % | $66,51 | $66,93 | $66,26 | 770,90K |
| 2026-09-21 | $66,38 | +0,96 % | $66,05 | $66,60 | $65,89 | 969,90K |
| 2026-09-18 | $65,75 | -0,72 % | $65,92 | $65,92 | $65,40 | 1,66M |
| 2026-09-17 | $66,23 | +0,94 % | $65,93 | $66,56 | $65,79 | 1,06M |
| 2026-09-16 | $65,61 | +0,49 % | $65,54 | $66,41 | $65,21 | 823,90K |
| 2026-09-15 | $65,29 | +0,23 % | $65,12 | $65,72 | $64,27 | 656,80K |
| 2026-09-14 | $65,14 | -0,20 % | $65,13 | $65,83 | $64,97 | 503,60K |
| 2026-09-11 | $65,27 | +0,38 % | $65,51 | $65,56 | $64,68 | 462,40K |
| 2026-09-10 | $65,02 | -0,28 % | $65,18 | $65,92 | $64,79 | 468,40K |
| 2026-09-09 | $65,20 | -1,29 % | $66,05 | $66,22 | $64,90 | 492,90K |
| 2026-09-08 | $66,05 | +0,61 % | $65,62 | $66,41 | $65,62 | 581,80K |
| 2026-09-04 | $65,65 | -0,23 % | $65,70 | $66,35 | $65,46 | 669,70K |
| 2026-09-03 | $65,80 | +0,09 % | $66,13 | $66,24 | $65,33 | 905,80K |
| 2026-09-02 | $65,74 | -1,07 % | $66,67 | $66,67 | $65,51 | 807,30K |
| 2026-09-01 | $66,45 | +0,36 % | $66,53 | $66,76 | $65,77 | 752,20K |
| 2026-08-31 | $66,21 | -0,57 % | $66,65 | $66,65 | $65,82 | 853,60K |
| 2026-08-28 | $66,59 | -0,77 % | $67,15 | $67,38 | $66,49 | 491,60K |
| 2026-08-27 | $67,11 | -0,68 % | $67,20 | $67,52 | $66,76 | 421,30K |
| 2026-08-26 | $67,57 | -1,18 % | $68,26 | $68,53 | $67,50 | 635,70K |
| 2026-08-25 | $68,38 | -0,77 % | $69,16 | $69,16 | $67,99 | 444,80K |
| 2026-08-24 | $68,91 | +1,09 % | $68,40 | $69,09 | $68,03 | 660,60K |
| 2026-08-21 | $68,17 | -0,34 % | $68,85 | $68,85 | $67,68 | 616,30K |
| 2026-08-20 | $68,40 | -0,28 % | $68,52 | $68,90 | $68,14 | 394,40K |
| 2026-08-19 | $68,59 | +0,13 % | $68,56 | $68,95 | $68,08 | 689,20K |
| 2026-08-18 | $68,50 | +0,47 % | $69,54 | $69,64 | $67,83 | 710,50K |
| 2026-08-17 | $68,18 | -0,06 % | $67,98 | $68,25 | $67,43 | 622,40K |
| 2026-08-14 | $68,22 | -0,90 % | $68,73 | $69,11 | $68,13 | 429,90K |
| 2026-08-13 | $68,84 | +0,23 % | $68,35 | $69,51 | $68,35 | 556,40K |
| 2026-08-12 | $68,68 | +0,62 % | $69,44 | $69,59 | $68,21 | 599,90K |
| 2026-08-11 | $68,26 | -0,15 % | $68,21 | $68,93 | $67,87 | 790,00K |
| 2026-08-10 | $68,36 | -0,58 % | $68,74 | $68,74 | $67,75 | 680,60K |
| 2026-08-07 | $68,76 | +0,90 % | $67,95 | $68,89 | $67,82 | 892,40K |
| 2026-08-06 | $68,15 | -1,87 % | $69,59 | $71,01 | $67,81 | 725,20K |
| 2026-08-05 | $69,45 | -1,29 % | $70,67 | $71,09 | $69,38 | 620,80K |
| 2026-08-04 | $70,36 | -1,87 % | $70,82 | $72,73 | $70,24 | 767,50K |
| 2026-08-03 | $71,70 | +0,07 % | $71,59 | $72,41 | $71,10 | 632,40K |
| 2026-07-31 | $71,65 | -0,94 % | $72,50 | $72,50 | $71,39 | 577,80K |
| 2026-07-30 | $72,33 | +0,82 % | $71,91 | $72,75 | $70,83 | 571,80K |
| 2026-07-29 | $71,74 | -1,71 % | $72,89 | $72,89 | $71,10 | 675,10K |
| 2026-07-28 | $72,99 | 0,00 % | $73,53 | $74,05 | $72,93 | 780,60K |
| 2026-07-27 | $72,99 | +0,43 % | $72,82 | $73,62 | $72,08 | 634,10K |
| 2026-07-24 | $72,68 | +0,86 % | $72,84 | $73,14 | $72,28 | 768,80K |
| 2026-07-23 | $72,06 | -1,42 % | $72,18 | $73,10 | $71,87 | 751,40K |
| 2026-07-22 | $73,10 | -2,27 % | $75,00 | $75,11 | $72,75 | 706,60K |
| 2026-07-21 | $74,80 | +0,93 % | $74,52 | $74,94 | $73,33 | 697,40K |
| 2026-07-20 | $74,11 | -1,27 % | $75,02 | $75,26 | $73,71 | 637,90K |
| 2026-07-17 | $75,06 | -0,03 % | $74,89 | $78,94 | $74,52 | 1,22M |
| 2026-07-16 | $75,08 | +4,51 % | $72,02 | $75,23 | $71,83 | 998,70K |
| 2026-07-15 | $71,84 | +1,00 % | $70,38 | $72,50 | $70,38 | 1,02M |
| 2026-07-14 | $71,13 | +1,21 % | $70,42 | $71,24 | $70,23 | 1,01M |
| 2026-07-13 | $70,28 | +1,27 % | $69,64 | $70,50 | $69,30 | 884,40K |
| 2026-07-10 | $69,40 | +1,25 % | $69,03 | $69,43 | $68,17 | 1,57M |
| 2026-07-09 | $68,54 | +1,51 % | $68,00 | $68,91 | $67,59 | 863,80K |
| 2026-07-08 | $67,52 | -1,82 % | $68,41 | $68,80 | $67,30 | 996,70K |
| 2026-07-07 | $68,77 | +0,56 % | $68,86 | $69,47 | $68,45 | 861,80K |
| 2026-07-06 | $68,39 | +1,57 % | $67,59 | $68,47 | $67,10 | 1,19M |
| 2026-07-02 | $67,33 | +2,00 % | $66,25 | $67,33 | $66,15 | 1,41M |
| 2026-07-01 | $66,01 | +1,91 % | $64,98 | $66,37 | $64,94 | 1,31M |
| 2026-06-30 | $64,77 | -1,49 % | $65,00 | $65,64 | $64,74 | 1,16M |
| 2026-06-29 | $65,75 | -0,35 % | $65,69 | $65,79 | $64,57 | 1,10M |
| 2026-06-26 | $65,98 | +0,96 % | $64,95 | $66,12 | $64,66 | 3,81M |
| 2026-06-25 | $65,35 | -0,14 % | $65,18 | $65,75 | $64,24 | 635,30K |
| 2026-06-24 | $65,44 | -0,32 % | $65,59 | $65,89 | $64,50 | 816,60K |
| 2026-06-23 | $65,65 | +1,33 % | $64,97 | $65,92 | $64,77 | 660,00K |
| 2026-06-22 | $64,79 | +0,68 % | $64,50 | $65,61 | $64,04 | 1,24M |
| 2026-06-18 | $64,35 | +0,77 % | $62,99 | $64,72 | $62,99 | 2,13M |
| 2026-06-17 | $63,86 | -3,65 % | $65,91 | $67,00 | $63,36 | 861,40K |
| 2026-06-16 | $66,28 | -0,64 % | $67,13 | $67,31 | $65,64 | 961,20K |
| 2026-06-15 | $66,71 | -0,83 % | $67,50 | $67,50 | $66,57 | 776,30K |
| 2026-06-12 | $67,27 | +0,92 % | $67,06 | $67,58 | $66,88 | 743,50K |
| 2026-06-11 | $66,66 | +0,69 % | $66,78 | $67,12 | $66,05 | 674,00K |
| 2026-06-10 | $66,20 | -1,09 % | $67,21 | $67,83 | $66,20 | 1,40M |
| 2026-06-09 | $66,93 | +4,89 % | $64,33 | $67,12 | $64,33 | 1,46M |
| 2026-06-08 | $63,81 | -0,81 % | $64,54 | $65,03 | $63,30 | 563,50K |
| 2026-06-05 | $64,33 | -0,25 % | $64,23 | $65,07 | $63,90 | 512,30K |
| 2026-06-04 | $64,49 | +0,61 % | $64,97 | $65,07 | $63,98 | 495,50K |
| 2026-06-03 | $64,10 | +0,66 % | $63,16 | $64,34 | $63,16 | 609,70K |
| 2026-06-02 | $63,68 | +0,51 % | $63,57 | $64,04 | $63,12 | 589,90K |
| 2026-06-01 | $63,36 | -3,55 % | $65,00 | $65,14 | $63,15 | 611,40K |
| 2026-05-29 | $65,69 | -1,74 % | $67,01 | $67,01 | $65,18 | 962,90K |
| 2026-05-28 | $66,85 | +0,15 % | $65,98 | $67,07 | $65,57 | 1,61M |
| 2026-05-27 | $66,75 | +0,09 % | $66,87 | $67,13 | $66,56 | 1,01M |
| 2026-05-26 | $66,69 | +0,97 % | $66,08 | $66,69 | $65,93 | 1,09M |