$19.44 0.00 (%) Terreno Realty Corp - NYSE

Sep. 16, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRNO historical data

Date Open High Low Close Volume
9/16/201419.2719.5019.2019.44111,450
9/15/201419.4719.7219.2319.2482,357
9/12/201420.1220.1219.5319.54147,304
9/11/201419.9220.1919.9220.0837,114
9/10/201420.0720.1719.9620.0145,326
9/9/201420.3020.4019.9920.1252,729
9/8/201420.3720.4420.1920.3834,833
9/5/201420.1120.3620.1120.3421,797
9/4/201420.1120.2819.9820.1759,614
9/3/201420.3220.4420.0220.04117,553
9/2/201420.3420.3520.2020.2960,337
8/29/201420.0620.2620.0020.24122,844
8/28/201420.0320.1619.9720.0717,871
8/27/201420.1620.1819.9520.1122,340
8/26/201420.0020.1919.9520.1049,330
8/25/201420.0420.1219.9519.9935,504
8/22/201420.1620.1619.9119.9441,376
8/21/201420.0320.2819.9020.1445,339
8/20/201420.0120.1819.9020.0737,787
8/19/201419.9820.1619.9820.1037,480
8/18/201419.9520.0019.8420.0072,131
8/15/201419.9119.9119.6519.8092,070
8/14/201419.9020.0319.6219.75141,647
8/13/201419.3619.9019.3619.9057,406
8/12/201419.3719.5219.2219.3646,860
8/11/201419.5019.6319.2919.4324,500
8/8/201418.9319.4918.8019.45163,611
8/7/201418.9119.1418.8119.0046,421
8/6/201418.6119.0118.6118.98172,646
8/5/201418.7918.9318.6018.7450,438
8/4/201418.9518.9618.6318.9171,204
8/1/201418.7519.1118.6918.96597,233
7/31/201418.5418.8118.5418.70108,222
7/30/201418.7518.7518.5318.7166,344
7/29/201418.6118.7718.5818.6746,900
7/28/201418.5418.6818.4818.6271,476
7/25/201418.6018.6418.4318.5154,622
7/24/201419.0319.0318.6418.7245,514
7/23/201418.8219.0018.7718.9850,411
7/22/201418.9119.0418.7818.81133,853
7/21/201419.0119.1018.8118.8771,943
7/18/201418.7819.2518.7819.10119,298
7/17/201418.7919.0918.6718.83229,118
7/16/201418.9119.0018.7218.84167,783
7/15/201418.9319.0618.6918.8473,648
7/14/201419.1119.1418.9418.9650,934
7/11/201418.9319.1018.8419.00177,072
7/10/201418.8919.1018.8919.01127,380
7/9/201419.1719.2519.0319.0885,877
7/8/201419.0719.1518.9319.0847,854
7/7/201419.1819.2519.0019.1297,996
7/3/201419.2819.2819.0319.25133,381
7/2/201419.3619.4319.1919.2598,344
7/1/201419.3919.6019.2319.4584,200
6/30/201419.1719.4518.9719.33147,539
6/27/201418.8319.3018.8319.17383,890
6/26/201419.0919.1918.8618.9586,363
6/25/201419.1319.3019.0519.1846,527
6/24/201419.3019.7419.1519.2191,198
6/23/201419.3419.4919.2419.3637,570
6/20/201419.4419.5319.1819.35225,434
6/19/201419.5519.6919.3819.4055,817
6/18/201419.5919.6119.3219.5746,331
6/17/201419.5219.6819.4219.5680,291
6/16/201419.5719.6919.3319.5870,172
6/13/201419.4519.8119.2319.4976,124
6/12/201419.1319.4119.0419.3773,159
6/11/201419.4419.5819.1019.2564,718
6/10/201419.5919.7319.3819.56101,193
6/9/201419.6019.7519.5119.58144,242
6/6/201419.9720.0519.5819.65169,529
6/5/201419.2120.0019.1219.84170,274
6/4/201419.3319.3719.1119.22105,687
6/3/201419.3219.4519.0819.42138,602
6/2/201419.4519.4719.1819.4294,602
5/30/201419.2019.5719.2019.40777,683
5/29/201419.1419.6019.0219.29171,234
5/28/201418.8919.4418.8819.05314,124
5/27/201418.4918.9718.3818.93182,850
5/23/201417.3918.4017.3918.37110,581
5/22/201417.6718.1817.6718.102,248,571
5/21/201418.4018.4518.2618.4193,829
5/20/201418.5618.6118.2518.3981,370
5/19/201418.6618.7218.4618.6317,563
5/16/201418.2518.8018.2518.7462,866
5/15/201418.6618.8618.2318.26175,066
5/14/201418.8819.0218.6718.8074,460
5/13/201418.8619.2918.7518.8676,945
5/12/201418.7219.0618.7218.8482,679
5/9/201418.1318.8618.1318.59119,922
5/8/201418.3318.3618.2018.3264,779
5/7/201418.0018.4417.9718.3840,751
5/6/201418.0018.2717.9518.0066,488
5/5/201417.8318.0717.7318.0250,128
5/2/201418.1618.3417.8417.96108,670
5/1/201418.2218.4517.9018.1692,987
4/30/201418.2518.5618.0118.2739,375
4/29/201418.7818.8218.2418.2727,229
4/28/201418.5218.7718.4018.6730,012
4/25/201418.3118.6618.0918.5069,354
  • Showing 1-100 of 1,158 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center