$26.95 +0.12 (%) Terreno Realty Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201626.8627.2826.6326.95131,761
12/1/201627.0627.3226.5026.83231,060
11/30/201627.0327.3426.7027.22569,484
11/29/201626.8527.2526.8527.14220,931
11/28/201626.5226.9226.5226.80180,646
11/25/201626.5026.8526.4126.7094,028
11/23/201626.7626.8726.4026.62125,854
11/22/201626.5327.0526.3026.96398,556
11/21/201626.2626.4826.2626.40134,369
11/18/201626.0026.3125.9626.26190,962
11/17/201625.9126.2425.8826.04253,891
11/16/201625.5525.9125.5225.86176,129
11/15/201625.7325.9425.4525.65144,406
11/14/201625.6525.7625.2225.65237,698
11/11/201625.2526.1025.2425.50278,289
11/10/201625.9826.0925.0225.18223,323
11/9/201625.3326.0124.9025.92282,781
11/8/201625.4825.9125.4825.8187,564
11/7/201625.4825.6825.2025.59189,131
11/4/201625.1025.3924.8125.09271,432
11/3/201625.3425.4524.8324.91537,069
11/2/201625.4425.5425.0625.0989,434
11/1/201626.0626.0625.1725.40145,662
10/31/201625.5826.1625.3926.10158,093
10/28/201625.4925.8025.4025.5381,399
10/27/201626.0726.1125.4625.52198,981
10/26/201626.5726.5725.8125.9791,418
10/25/201626.6826.7926.5026.7586,991
10/24/201626.6026.9426.5326.81113,219
10/21/201626.2326.5826.2326.5050,306
10/20/201626.4226.5326.2526.4151,433
10/19/201626.5126.7026.2926.4473,408
10/18/201626.4426.7426.2826.46135,381
10/17/201626.1626.5026.1126.3393,911
10/14/201626.1726.3625.8626.12145,994
10/13/201625.7026.3925.7026.11213,953
10/12/201625.5225.8925.3125.75182,497
10/11/201625.7625.7625.2425.30258,378
10/10/201625.6625.8825.6425.80101,984
10/7/201625.7626.2025.3425.54253,142
10/6/201625.1725.9524.8525.85294,532
10/5/201626.5226.5725.1025.17409,705
10/4/201627.0927.2326.5026.74243,276
10/3/201627.4127.4426.8927.10161,018
9/30/201627.5827.6727.2027.51247,783
9/29/201627.5527.5527.0527.37206,928
9/28/201627.5527.6727.4427.66236,207
9/27/201628.1328.2227.6327.70456,650
9/26/201628.0628.2928.0128.12126,978
9/23/201628.0128.2127.6928.08128,827
9/22/201627.7128.0527.3928.01289,243
9/21/201627.2627.5226.6527.47158,880
9/20/201627.3927.5327.1827.19133,488
9/19/201627.0227.2326.8727.23230,845
9/16/201626.4726.9726.3526.89447,601
9/15/201626.4726.7226.3226.42202,575
9/14/201626.5726.5726.3626.42304,050
9/13/201626.6926.6926.3526.45361,514
9/12/201626.5026.7726.2226.75181,886
9/9/201627.1527.1526.3026.52331,981
9/8/201627.2527.3827.0127.28121,435
9/7/201627.1227.4326.8127.43346,119
9/6/201627.1127.2526.8627.18117,791
9/2/201626.9327.4126.9327.16143,263
9/1/201626.6826.9226.6026.86122,696
8/31/201626.8326.8726.4826.76305,857
8/30/201626.7727.0326.5626.97114,289
8/29/201626.7326.9626.6226.77188,024
8/26/201626.9427.3426.5526.72182,801
8/25/201626.4526.8726.3126.87177,755
8/24/201626.6226.6226.1826.3167,134
8/23/201626.6126.8226.4926.58141,514
8/22/201625.9826.6325.5226.60125,563
8/19/201626.6726.6826.4126.5374,301
8/18/201626.5726.8126.5226.7253,538
8/17/201626.5926.6526.3226.6482,569
8/16/201626.7426.8526.3626.57123,156
8/15/201626.9427.1726.8526.8761,690
8/12/201627.1727.2826.9226.97215,144
8/11/201627.2327.2326.9727.12152,119
8/10/201627.2027.2326.9927.1680,676
8/9/201626.8127.1026.7327.0569,770
8/8/201626.9127.0626.7626.82197,408
8/5/201626.9027.0326.7426.95170,282
8/4/201627.2227.3426.7626.84208,411
8/3/201627.2327.2826.8827.08309,072
8/2/201627.7127.7127.1427.17190,075
8/1/201627.8027.9827.4327.72253,186
7/29/201627.1527.9127.1527.85359,606
7/28/201626.7927.5626.7527.21280,789
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center