La bourse est fermée

Terreno Realty Corporation (TRNO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
58,10+0,20 (+0,35 %)
À la clôture : 04:00PM EDT
58,10 0,00 (0,00 %)
Échanges après Bourse : 04:05PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202457,9758,2357,3658,1058,10711 648
16 mai 202456,5558,0156,5557,9057,901 653 900
15 mai 202456,3757,2656,3256,6356,631 436 600
14 mai 202455,4455,9554,5755,3055,30745 000
13 mai 202455,3655,3954,4154,9254,92506 400
10 mai 202455,0155,1254,5155,0755,07466 900
09 mai 202454,4855,4554,0655,0155,01639 300
08 mai 202454,3854,8654,0254,4554,45413 000
07 mai 202454,5055,1254,2154,9054,90612 700
06 mai 202455,1155,1153,7854,1054,10628 600
03 mai 202455,5156,0854,5454,8954,89489 000
02 mai 202454,8754,8754,0154,2454,241 052 100
01 mai 202454,5755,6254,2054,2854,28451 800
30 avr. 202454,5855,1354,3054,3554,35523 200
29 avr. 202454,6055,4254,4755,1055,10550 400
26 avr. 202454,5954,9654,0954,1354,13611 800
25 avr. 202454,4654,7753,8954,4354,43866 500
24 avr. 202456,1556,1755,2055,3155,31551 400
23 avr. 202455,3256,5755,0856,5156,51581 400
22 avr. 202455,1655,4854,5155,0755,07588 900
19 avr. 202454,8655,1454,1654,9454,94712 400
18 avr. 202455,5155,5554,5454,7554,75978 300
17 avr. 202458,1058,1455,3255,5255,521 545 100
16 avr. 202459,0459,3058,0658,4558,45800 000
15 avr. 202461,1961,1959,1859,5159,51518 800
12 avr. 202461,0261,6360,6160,7860,78497 200
11 avr. 202461,6362,0060,7261,4961,49940 000
10 avr. 202464,0064,2861,0061,5761,571 493 100
09 avr. 202464,6165,5464,0165,4065,40586 500
08 avr. 202463,6064,5763,5364,5264,52598 600
05 avr. 202462,7563,4862,5163,3563,35522 700
04 avr. 202463,1663,9062,7662,9362,93551 800
03 avr. 202462,4163,0862,3262,5162,51557 200
02 avr. 202463,6463,6462,1362,8162,81745 300
01 avr. 202466,4566,6363,7064,0964,091 557 000
28 mars 202465,7266,4765,3866,4066,401 504 400
27 mars 202464,7165,3564,0665,3365,331 613 400
27 mars 20240.45 Dividende
26 mars 202463,2765,0763,2063,8763,424 437 700
25 mars 202464,6864,7263,9063,9863,53345 000
22 mars 202464,6164,7764,1264,3763,92924 800
21 mars 202463,9664,8163,6164,4363,98537 900
20 mars 202462,2063,7461,8663,6663,21563 400
19 mars 202462,6663,1762,1062,5762,13441 800
18 mars 202462,7963,5762,5862,6362,19430 300
15 mars 202462,7863,8462,7762,7962,351 242 800
14 mars 202464,2964,4362,9263,5063,05553 500
13 mars 202464,4865,2264,1764,4363,98621 400
12 mars 202463,9864,8563,8564,5264,07451 800
11 mars 202464,2064,7763,8564,3563,90473 600
08 mars 202464,8264,8263,9764,2463,79616 300
07 mars 202464,2064,4563,2363,8563,40700 200
06 mars 202463,9864,1563,6763,8763,42455 900
05 mars 202465,0265,4563,6563,7263,27480 300
04 mars 202465,5265,5864,2665,3264,86583 800
01 mars 202464,0665,6463,5565,5065,041 254 400
29 févr. 202463,8864,6363,7364,3063,851 407 100
28 févr. 202462,1763,8062,1763,5163,061 040 600
27 févr. 202462,7663,0462,4462,4662,02482 400
26 févr. 202462,5962,9462,3462,6462,20513 600
23 févr. 202463,0863,1862,7162,9362,49531 300
22 févr. 202463,0563,2262,6263,0662,62550 100
21 févr. 202462,6063,2062,4863,0762,63575 100
20 févr. 202462,1263,0762,0562,6262,18366 800
16 févr. 202462,4463,1862,0762,7062,26490 700
15 févr. 202462,3463,4462,3462,9962,55775 500
14 févr. 202462,2662,5661,5061,9961,55657 900
13 févr. 202461,5762,3561,0062,0961,65661 700
12 févr. 202463,5863,9863,0763,2162,76999 000
09 févr. 202463,5463,9462,7963,2962,84669 000
08 févr. 202460,8863,8059,7663,4763,021 177 400
07 févr. 202460,4060,8660,1060,1659,74609 100
06 févr. 202460,0160,9859,9960,9360,50471 400
05 févr. 202460,1960,6559,5760,0359,61394 200
02 févr. 202460,5761,4260,0961,0860,65379 000
01 févr. 202459,6961,4359,0261,4160,98497 900
31 janv. 202460,4861,2559,5259,7359,31629 900
30 janv. 202460,1860,7159,6260,2459,82578 500
29 janv. 202460,4960,6060,1060,4560,02355 800
26 janv. 202460,8060,9060,1760,3659,93459 200
25 janv. 202460,4460,7460,0360,2459,82399 500
24 janv. 202462,1162,1559,7659,8059,38757 300
23 janv. 202462,8062,9461,4261,4461,01513 100
22 janv. 202462,6663,0062,3362,4562,01520 800
19 janv. 202461,6662,6461,3862,1561,71514 600
18 janv. 202462,0262,1760,8461,3560,92372 600
17 janv. 202461,2062,0760,9461,9761,531 243 400
16 janv. 202462,2862,8461,8362,1661,72444 600
12 janv. 202463,5563,5562,4262,8762,43217 100
11 janv. 202462,9163,0262,3762,6762,23385 500
10 janv. 202462,7863,4262,3963,1662,72472 700
09 janv. 202462,1663,2462,0262,6262,18430 000
08 janv. 202462,0462,9662,0462,8662,42311 100
05 janv. 202461,4462,4561,0161,8161,37315 500
04 janv. 202461,6262,3161,0762,0361,59519 500
03 janv. 202462,8962,8961,6961,7061,27557 600
02 janv. 202462,4063,0462,2362,9762,53471 200
29 déc. 202363,2463,5762,6262,6762,23383 100
28 déc. 202363,3063,7663,3063,6463,19301 300
27 déc. 202363,5563,7563,2063,5263,07226 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...