$23.17 +0.40 (%) Terreno Realty Corp - New York Stock Exchange, Inc.

May. 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
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
3/4/201622.5622.7022.3522.7095,774
3/3/201622.5222.5722.2522.53218,178
3/2/201622.5122.5422.2722.49124,202
3/1/201622.2922.6122.2922.5884,481
2/29/201622.4022.6722.1122.14158,981
2/26/201622.5722.6322.3222.38147,759
2/25/201622.1422.5322.0222.49177,295
2/24/201621.9022.1221.8222.10235,133
2/23/201621.9622.1821.9222.05153,587
2/22/201621.8922.1721.8721.97191,727
2/19/201621.7022.0021.5421.79136,052
2/18/201621.2521.7320.9721.70172,543
2/17/201621.3021.7121.2421.28154,691
2/16/201620.5721.2820.5421.17153,687
2/12/201621.1021.1020.4420.67182,050
2/11/201621.1421.2220.7920.97233,597
2/10/201621.6522.2721.5721.61188,141
2/9/201621.3921.7721.1321.50229,816
2/8/201621.8521.8521.0821.51277,425
2/5/201622.0922.2021.8821.95353,699
2/4/201622.2522.2521.8722.16183,048
2/3/201622.5822.7022.1222.35221,259
2/2/201622.4022.4521.9822.41171,495
2/1/201622.4022.6222.2122.47159,944
1/29/201622.1122.5822.0422.48334,698
1/28/201622.0622.4021.9021.95420,821
1/27/201622.0222.0221.6021.80363,766
1/26/201621.7122.0821.3822.01196,698
1/25/201621.5521.8321.3121.60269,962
1/22/201621.1121.7220.5621.60180,028
1/21/201621.2521.4220.8321.16256,632
1/20/201621.4721.6120.8021.23298,501
1/19/201621.8021.9121.4321.71160,669
1/15/201621.6621.7421.3021.60227,661
1/14/201621.9222.0721.6721.95244,360
1/13/201622.0422.3221.6721.87230,139
1/12/201622.1222.2221.7421.92270,919
1/11/201621.8522.1821.8121.85202,452
1/8/201622.0822.2521.6521.80254,351
1/7/201622.3322.3321.7722.21274,471
1/6/201622.3522.7722.3522.69124,189
1/5/201622.3422.7322.2422.57116,633
1/4/201622.3422.3422.0222.27379,060
12/31/201522.8922.8922.5222.62214,621
12/30/201523.2023.2222.8122.8786,444
12/29/201522.9923.2822.9823.07109,592
12/28/201522.9423.0922.7423.0799,806
12/24/201523.0723.0722.8822.9546,639
12/23/201523.0223.1522.9623.05106,906
12/22/201522.6122.9722.5022.92235,920
12/21/201522.6622.6922.2922.57129,893
12/18/201522.6522.7522.1222.52695,039
12/17/201522.6822.7022.3722.65258,114
12/16/201522.0722.6621.9122.65233,379
12/15/201521.7722.1421.7322.02494,663
12/14/201521.8722.0221.6621.75296,377
12/11/201521.8622.1221.7521.92230,642
12/10/201522.1322.2021.8321.91128,992
12/9/201522.0522.4221.9522.10153,933
12/8/201522.0522.3321.9522.12158,710
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center