TERRENO REALTY CORP. $19.60

down -0.15


24/5/2013 04:24 PM  |  NYSE : TRNO  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

TRNO historical data

Date Open High Low Close Volume
5/24/2013 19.73 19.73 19.50 19.60 579
5/23/2013 19.35 19.80 19.02 19.75 714
5/22/2013 19.93 20.20 19.33 19.55 1831
5/21/2013 19.93 19.99 19.75 19.95 1663
5/20/2013 20.20 20.21 19.76 19.87 626
5/17/2013 20.10 20.27 19.88 20.20 540
5/16/2013 19.55 20.06 19.55 20.00 576
5/15/2013 20.05 20.23 19.95 20.10 968
5/14/2013 19.81 20.21 19.81 20.00 3006
5/13/2013 19.59 19.78 19.53 19.71 893
5/10/2013 19.56 19.80 19.46 19.67 543
5/9/2013 19.30 19.61 19.30 19.61 650
5/8/2013 19.20 19.48 18.92 19.48 545
5/7/2013 18.94 19.03 18.72 19.00 527
5/6/2013 18.79 18.91 18.75 18.83 223
5/3/2013 18.73 18.89 18.66 18.81 481
5/2/2013 18.26 18.67 18.21 18.62 412
5/1/2013 18.78 18.87 18.20 18.24 943
4/30/2013 18.79 18.96 18.72 18.82 379
4/29/2013 18.65 18.80 17.81 18.76 442
4/26/2013 18.72 18.74 18.52 18.58 477
4/25/2013 18.65 18.81 18.45 18.71 734
4/24/2013 18.64 18.69 18.44 18.66 244
4/23/2013 18.50 18.76 18.50 18.70 477
4/22/2013 18.45 18.48 18.21 18.43 440
4/19/2013 18.20 18.52 18.20 18.46 1007
4/18/2013 18.12 18.25 18.01 18.14 383
4/17/2013 18.23 18.32 17.95 18.05 583
4/16/2013 18.00 18.45 17.85 18.37 437
4/15/2013 18.39 18.39 17.90 17.92 548
4/12/2013 18.40 18.51 18.35 18.42 206
4/11/2013 18.29 18.46 18.20 18.39 1659
4/10/2013 18.10 18.41 18.01 18.26 375
4/9/2013 18.06 18.17 17.98 18.02 163
4/8/2013 18.40 18.42 17.96 18.10 977
4/5/2013 17.86 18.50 17.86 18.33 556
4/4/2013 17.95 18.13 17.79 18.12 526
4/3/2013 18.36 18.36 17.77 17.99 706
4/2/2013 18.43 18.62 18.06 18.21 771
4/1/2013 17.94 18.40 17.86 18.35 1853
3/28/2013 17.85 18.01 17.69 17.98 1031
3/27/2013 17.64 17.78 17.50 17.76 1550
3/26/2013 17.88 17.88 17.71 17.78 288
3/25/2013 17.53 17.84 17.49 17.77 318
3/22/2013 17.42 17.47 17.25 17.47 681
3/21/2013 17.25 17.36 17.23 17.27 1518
3/20/2013 17.25 17.41 17.19 17.26 1674
3/19/2013 17.45 17.45 17.15 17.23 926
3/18/2013 17.56 17.64 17.39 17.47 585
3/15/2013 17.68 17.74 17.60 17.67 2089
3/14/2013 17.66 17.75 17.63 17.67 765
3/13/2013 17.65 17.67 17.51 17.61 700
3/12/2013 17.78 17.78 17.60 17.68 405
3/11/2013 17.77 18.00 17.52 17.78 668
3/8/2013 17.94 17.94 17.75 17.77 382
3/7/2013 18.04 18.07 17.75 17.79 1036
3/6/2013 18.01 18.25 17.93 18.03 1267
3/5/2013 17.76 18.02 17.72 18.02 1649
3/4/2013 17.76 17.88 17.63 17.74 1869
3/1/2013 17.71 17.93 17.61 17.70 1402
2/28/2013 17.87 18.07 17.73 17.90 5606
2/27/2013 17.57 18.07 17.57 17.83 1384
2/26/2013 17.43 17.62 17.21 17.50 1303
2/25/2013 17.43 17.94 17.42 17.42 2265
2/22/2013 17.09 17.37 17.09 17.32 1829
2/21/2013 17.11 17.21 17.00 17.03 2586
2/20/2013 17.50 17.61 17.10 17.19 9457
2/19/2013 17.37 17.59 17.02 17.08 346
2/15/2013 17.58 17.58 17.19 17.41 591
2/14/2013 17.46 17.59 17.28 17.39 142
2/13/2013 17.45 17.61 17.26 17.45 813
2/12/2013 17.24 17.39 17.12 17.39 226
2/11/2013 17.11 17.25 17.10 17.17 110
2/8/2013 17.17 17.37 17.05 17.21 518
2/7/2013 16.77 17.21 16.74 17.12 842
2/6/2013 16.64 16.78 16.59 16.74 638
2/5/2013 16.83 16.83 16.68 16.75 592
2/4/2013 16.96 17.07 16.70 16.72 410
2/1/2013 16.80 17.05 16.64 16.94 947
1/31/2013 16.94 17.22 16.62 16.70 1252
1/30/2013 17.00 17.05 16.78 16.94 904
1/29/2013 17.21 17.26 16.80 17.00 952
1/28/2013 17.18 17.40 17.18 17.26 3310
1/25/2013 16.93 17.14 16.84 17.07 4323
1/24/2013 16.70 17.25 16.70 16.82 1301
1/23/2013 16.40 16.68 16.40 16.67 1303
1/22/2013 16.36 16.46 16.24 16.36 558
1/18/2013 16.18 16.50 16.15 16.40 772
1/17/2013 15.70 16.20 15.67 16.18 285
1/16/2013 15.66 15.90 15.57 15.70 2327
1/15/2013 15.67 15.85 15.50 15.74 518
1/14/2013 15.62 15.69 15.60 15.62 748
1/11/2013 15.74 15.75 15.55 15.61 123
1/10/2013 15.62 15.72 15.54 15.69 168
1/9/2013 15.78 15.95 15.60 15.62 147
1/8/2013 15.53 15.73 15.53 15.71 152
1/7/2013 15.65 15.88 15.37 15.59 175
1/4/2013 15.71 15.84 15.65 15.76 129
1/3/2013 15.91 16.05 15.52 15.61 316
1/2/2013 15.73 15.99 15.73 15.84 461
Marketplace
Trading Center