$27.21 +0.38 (%) Terreno Realty Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRNO historical data

Date Open High Low Close Volume
7/27/201626.6226.8926.4126.83193,149
7/26/201626.6726.7226.3326.47195,020
7/25/201626.7526.9226.5726.6074,935
7/22/201626.6626.9826.6326.74137,442
7/21/201626.6126.7726.5726.72118,170
7/20/201626.5526.7026.4126.70172,834
7/19/201626.0726.5526.0026.47247,707
7/18/201625.9926.1525.7825.98230,801
7/15/201626.0926.0925.7425.9591,595
7/14/201626.1026.1225.8726.00181,749
7/13/201625.9826.1225.8726.1098,738
7/12/201625.9025.9825.5425.85236,667
7/11/201625.7425.9725.4725.84113,209
7/8/201625.4125.7425.3225.71214,447
7/7/201625.7725.7825.2225.35216,807
7/6/201625.6625.8925.6625.71233,188
7/5/201625.4725.7025.4025.69467,363
7/1/201625.9725.9725.6525.68127,612
6/30/201625.5625.8725.4025.87231,301
6/29/201625.7925.9825.5125.59238,634
6/28/201625.3725.7025.0025.51667,047
6/27/201625.0925.3924.8425.14302,321
6/24/201624.7025.2724.3825.16894,304
6/23/201624.9825.2824.9225.18474,757
6/22/201625.1725.1724.8424.89166,561
6/21/201625.1225.3625.0325.17180,252
6/20/201625.2725.5725.1125.11115,030
6/17/201625.4125.5024.9525.17370,546
6/16/201625.2425.3825.0525.3585,462
6/15/201624.9225.2924.8225.25159,113
6/14/201624.5824.7824.4324.75144,254
6/13/201624.7124.8624.5724.62299,436
6/10/201624.6124.8124.4524.63189,846
6/9/201624.2524.8024.2524.73355,797
6/8/201624.1124.2324.1024.22278,952
6/7/201624.0524.2224.0324.10126,131
6/6/201624.0424.1823.8624.00149,829
6/3/201624.2024.2923.9924.09210,007
6/2/201623.9624.1323.8324.12471,526
6/1/201623.9224.0523.8024.03299,374
5/31/201623.8323.9823.7323.94459,891
5/27/201623.9624.0023.7423.86306,021
5/26/201623.7223.9523.7223.93307,451
5/25/201623.6323.7923.3623.74230,875
5/24/201623.3923.7123.3623.64152,313
5/23/201623.5223.5623.1923.2279,186
5/20/201623.5123.6723.2823.49125,962
5/19/201623.0023.5422.7323.43572,517
5/18/201622.9623.3022.8423.13263,762
5/17/201623.3423.4022.7422.99220,093
5/16/201623.5623.6823.4823.54131,838
5/13/201623.2523.5422.9823.51182,056
5/12/201623.2023.4222.9623.2988,423
5/11/201623.6223.6223.0423.09214,912
5/10/201623.8423.8423.5423.61157,749
5/9/201623.7024.1823.6923.75330,471
5/6/201623.3923.8323.3323.71248,442
5/5/201623.1423.5023.1223.37186,099
5/4/201623.0423.5223.0423.25255,254
5/3/201623.0923.2222.7823.10252,297
5/2/201622.7923.2722.7923.17167,157
4/29/201623.1123.2522.7322.77128,078
4/28/201623.2223.4323.1223.16123,499
4/27/201623.4623.6323.0323.29129,895
4/26/201623.2123.5623.2123.52322,440
4/25/201622.6923.1322.5723.07358,357
4/22/201622.4022.7022.2622.69262,157
4/21/201622.5522.7122.3622.40290,995
4/20/201622.8522.8522.4822.51223,597
4/19/201623.0023.0722.7322.88120,210
4/18/201622.9122.9222.5622.8985,858
4/15/201621.9922.9721.9722.89634,161
4/14/201621.9622.1921.9422.03378,247
4/13/201622.3922.4021.8721.98163,952
4/12/201622.5722.5722.3322.36158,449
4/11/201622.7322.9022.4822.50113,882
4/8/201622.5422.7922.4322.59191,397
4/7/201622.7622.8822.2522.43262,051
4/6/201623.0323.2422.8022.8696,477
4/5/201623.2223.3522.9223.04172,673
4/4/201623.5523.5923.2723.3380,190
4/1/201623.3123.5523.1323.5286,129
3/31/201623.4223.5523.3523.45114,106
3/30/201623.6723.6723.3323.41101,024
3/29/201622.6423.5422.6423.52167,441
3/28/201622.5422.7522.2422.6761,305
3/24/201622.5222.5222.2922.44111,578
3/23/201623.0023.3822.5922.59162,089
3/22/201623.0823.2722.9823.18192,132
3/21/201623.6123.7223.1223.1374,830
3/18/201623.9823.9823.5123.65211,515
3/17/201622.8023.8822.7323.81161,460
3/16/201622.6222.9822.3222.9178,937
3/15/201622.8622.8722.6422.6661,214
3/14/201622.9423.1322.8122.9197,251
3/11/201622.8223.0222.6522.96133,786
3/10/201623.2023.3722.3622.65119,838
3/9/201623.0223.3422.9623.12242,575
3/8/201622.8723.0622.8022.99118,728
3/7/201622.6522.9922.6222.99107,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center