Terna Historical Data - TRN

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Terna TRN Italy Ordinary Share IT0003242622
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.102 -1.6% 6.268 6.20 6.392 6.372 6.37 11:35:56
more quote information »

TRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.976.4785.976.218,413,5500.2984.99%
1 Month5.6866.4785.4625.895,794,6530.58210.24%
3 Months4.9736.4784.5285.577,015,9211.3026.04%
6 Months5.6546.8084.5285.806,850,1200.61410.86%
1 Year5.5486.8084.5285.766,508,9980.7212.98%
3 Years5.0756.8084.3865.246,315,8621.1923.51%
5 Years4.2426.8083.8284.916,825,3082.0347.76%

TRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 6.37 -0.02 -0.34% 6.356 6.478 6.322 6,593,252
Jun 03 2020 6.392 0.17 2.67% 6.27 6.392 6.22 8,294,282
Jun 02 2020 6.226 0.12 1.9% 6.18 6.252 6.124 6,383,169
Jun 01 2020 6.11 0.04 0.66% 6.094 6.15 6.054 4,598,897
May 29 2020 6.07 0.08 1.4% 5.97 6.136 5.97 16,198,148
May 28 2020 5.986 0.24 4.18% 5.792 5.992 5.734 6,634,165
May 27 2020 5.746 -0.07 -1.17% 5.816 5.838 5.702 6,881,704
May 26 2020 5.814 -0.04 -0.75% 5.904 5.95 5.74 5,699,137
May 25 2020 5.858 0.17 2.95% 5.718 5.888 5.674 4,462,938
May 22 2020 5.69 0.10 1.75% 5.534 5.71 5.518 5,382,724
May 21 2020 5.592 -0.04 -0.64% 5.57 5.624 5.538 4,240,729
May 20 2020 5.628 0.13 2.33% 5.51 5.646 5.462 5,422,348
May 19 2020 5.50 -0.10 -1.72% 5.658 5.658 5.50 7,397,536
May 18 2020 5.596 0.06 1.05% 5.60 5.62 5.508 5,047,147
May 15 2020 5.538 -0.11 -1.88% 5.68 5.704 5.536 4,514,120
May 14 2020 5.644 -0.16 -2.79% 5.76 5.784 5.548 4,293,580
May 13 2020 5.806 0.06 1.11% 5.75 5.828 5.718 4,994,269
May 12 2020 5.742 0.08 1.48% 5.652 5.742 5.652 2,860,551
May 11 2020 5.658 -0.12 -2.04% 5.80 5.80 5.65 3,546,788
May 08 2020 5.776 0.13 2.23% 5.686 5.784 5.644 2,447,578
May 07 2020 5.65 0.04 0.75% 5.592 5.684 5.564 3,513,769
May 06 2020 5.608 -0.09 -1.51% 5.64 5.686 5.60 3,335,975
May 05 2020 5.694 0.25 4.59% 5.47 5.694 5.444 4,953,071
See More Historical Prices »
Your Recent History
BIT
TRN
Terna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200605 23:39:27