$20.04 +0.44 (%) Terreno Realty Corp - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRNO historical data

Date Open High Low Close Volume
9/1/201520.0620.2819.5119.60112,332
8/31/201520.4620.6020.3120.34116,830
8/28/201520.6420.6420.2520.4976,097
8/27/201520.3520.8119.8820.72136,001
8/26/201520.2020.3119.6420.21167,811
8/25/201521.1121.1119.7119.78199,080
8/24/201520.7620.9520.4720.57288,204
8/21/201521.2321.6520.6821.45206,045
8/20/201521.4221.8021.3021.57174,430
8/19/201521.4821.6321.3421.5584,720
8/18/201521.5221.5821.3921.5561,415
8/17/201521.5121.6521.2821.6539,194
8/14/201521.1821.5621.1021.5140,776
8/13/201520.8221.3220.6521.27114,758
8/12/201521.2621.2620.7020.89131,550
8/11/201520.7121.1720.5621.1067,239
8/10/201521.0221.1420.6420.7770,538
8/7/201520.9021.0920.6620.9048,122
8/6/201520.6721.1620.2521.07133,696
8/5/201520.8220.8220.3920.5745,948
8/4/201521.2921.3220.6820.7532,446
8/3/201521.0021.3120.9521.2888,209
7/31/201520.5020.9820.4620.97105,473
7/30/201520.4520.6320.2820.4047,459
7/29/201520.1020.6219.9220.4671,167
7/28/201520.2520.3119.9420.1754,201
7/27/201520.2720.4120.1320.2042,096
7/24/201520.1620.3120.0320.1163,225
7/23/201520.6820.6820.0720.2068,844
7/22/201520.7220.8520.5820.6243,321
7/21/201520.9021.0720.6720.6942,779
7/20/201520.9220.9920.6720.8736,042
7/17/201521.0321.1220.6420.88171,561
7/16/201520.8421.1520.8421.05156,743
7/15/201520.7820.8220.5920.7486,561
7/14/201520.8120.8920.6520.8161,838
7/13/201520.8120.9620.6120.7685,696
7/10/201520.4720.8320.4720.6771,675
7/9/201520.6320.6520.3320.3592,320
7/8/201520.2720.5120.2520.4577,390
7/7/201520.1520.4320.0520.3674,953
7/6/201519.7820.1619.6920.09148,595
7/2/201519.8820.0719.5419.82171,002
7/1/201519.7820.0719.6819.98172,818
6/30/201519.5219.7319.4119.70347,932
6/29/201520.0220.2519.3119.40159,873
6/26/201520.1420.2119.9120.02390,777
6/25/201520.0820.1519.9420.08137,380
6/24/201520.2020.2820.0320.10137,598
6/23/201520.4020.5220.1820.24142,811
6/22/201520.7520.8620.4020.4091,861
6/19/201520.7420.8220.4720.75219,301
6/18/201520.5821.0520.5820.74168,497
6/17/201520.6420.6620.3920.50523,915
6/16/201520.4220.6220.3420.55129,254
6/15/201520.4920.5220.3620.41162,879
6/12/201520.5820.7020.4920.5938,342
6/11/201520.6220.6820.4920.6043,349
6/10/201520.2620.6520.0920.54115,975
6/9/201520.5220.6819.9920.1798,785
6/8/201520.4020.7020.2120.5276,847
6/5/201520.2420.6520.0620.37167,588
6/4/201520.1820.4020.1020.36189,335
6/3/201520.3520.4120.1620.29205,783
6/2/201520.4020.4020.1420.2557,619
6/1/201520.4120.7220.2920.5259,847
5/29/201520.4320.6020.2920.35151,046
5/28/201520.4620.6320.2820.4866,405
5/27/201520.4620.6220.2520.5477,685
5/26/201520.4220.4220.1420.35116,590
5/22/201520.6020.6020.2320.36191,747
5/21/201520.7520.7820.3820.60233,829
5/20/201520.8620.9520.7420.78200,521
5/19/201520.8020.8920.6620.8253,004
5/18/201520.7621.0320.5520.8367,120
5/15/201520.7620.9020.6220.8365,007
5/14/201520.4620.7420.3620.7385,589
5/13/201520.7320.7620.3020.39123,231
5/12/201520.6020.7120.1620.6381,905
5/11/201520.9121.1220.6620.68121,998
5/8/201520.7121.0520.6720.91168,630
5/7/201520.2120.5320.1020.45332,354
5/6/201520.6720.9320.1720.27125,635
5/5/201521.3021.4320.5020.68155,902
5/4/201521.3221.7121.2221.3893,558
5/1/201521.2621.5421.2021.3282,364
4/30/201522.0222.1821.1021.28147,348
4/29/201522.3022.5422.0822.1672,190
4/28/201522.5622.5722.2522.4672,240
4/27/201522.6922.8322.2422.48105,483
4/24/201522.5622.7422.4722.6872,534
4/23/201522.7023.0922.4522.6060,084
4/22/201522.6322.8422.6222.7091,705
4/21/201522.5322.6922.4222.63256,626
4/20/201522.3822.5622.1522.4261,533
4/17/201522.3122.6022.0622.29109,437
4/16/201522.3922.6322.2222.4686,661
4/15/201522.9523.0422.3922.42138,510
4/14/201522.6323.0322.6322.91165,881
4/13/201522.7122.7122.5622.56121,748
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!