$22.32 +0.07 (%) Terreno Realty Corp - NYSE

Mar. 27, 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
3/27/201522.2722.4322.1322.3291,098
3/26/201522.2122.4222.0922.25199,790
3/25/201523.0623.0922.2122.2291,559
3/24/201523.0623.2222.9423.01180,248
3/23/201522.9723.3122.9723.09219,768
3/20/201522.8823.1422.8823.04863,494
3/19/201522.6122.8722.4922.78197,179
3/18/201522.4722.6822.2122.60128,343
3/17/201522.5022.6022.3022.45136,902
3/16/201522.5422.6922.4822.5097,065
3/13/201522.3722.4522.1222.38104,728
3/12/201522.2322.5722.1522.32144,942
3/11/201522.0422.1621.9522.08168,542
3/10/201521.7522.1821.5822.07146,879
3/9/201521.9122.0921.6621.94191,000
3/6/201521.8822.0421.7221.80357,824
3/5/201522.1822.4022.0722.12100,502
3/4/201522.1122.2221.8022.10105,647
3/3/201522.3522.3922.0022.1953,482
3/2/201522.1022.8722.1022.45215,658
2/27/201521.8622.2121.8622.04126,913
2/26/201522.1122.1121.7121.9095,172
2/25/201522.4122.5722.1022.15119,652
2/24/201522.9322.9722.4622.51117,086
2/23/201523.0023.1522.7722.99146,079
2/20/201522.7823.1122.7823.07121,333
2/19/201523.3223.3822.6622.84134,346
2/18/201523.1223.4022.8723.39191,762
2/17/201523.0823.5822.8023.08255,488
2/13/201522.7723.2222.5823.13317,095
2/12/201522.3922.8422.2422.79137,569
2/11/201522.2922.3822.0122.24105,485
2/10/201522.4422.5221.9722.3383,537
2/9/201522.3522.5322.1522.1885,507
2/6/201522.7222.7222.1722.34172,221
2/5/201522.3622.7222.3522.7089,726
2/4/201522.3822.6122.2922.3779,474
2/3/201522.3722.7122.3122.45139,867
2/2/201522.7922.8522.2622.40131,960
1/30/201523.1923.3722.7822.80154,705
1/29/201523.3623.4822.9723.36106,891
1/28/201523.8024.0323.3323.35113,875
1/27/201523.7824.0023.5623.72164,468
1/26/201523.4623.8923.3223.89217,308
1/23/201523.5823.7823.2623.50577,550
1/22/201522.7323.7022.6823.48421,588
1/21/201522.4622.9622.3622.57195,599
1/20/201522.8423.0722.4322.55181,415
1/16/201522.4723.0922.4422.77356,942
1/15/201522.7422.7422.3522.60245,417
1/14/201522.1922.7722.1622.60297,642
1/13/201522.1522.5022.0022.35261,193
1/12/201522.0122.2621.9122.15329,812
1/9/201521.8122.3021.4421.95208,562
1/8/201521.8322.0421.4921.83180,476
1/7/201521.2521.7121.1521.62180,315
1/6/201521.3121.5021.0521.14238,341
1/5/201521.1721.5221.1721.23326,343
1/2/201520.8121.3520.7921.31213,260
12/31/201421.1721.3420.6020.63462,561
12/30/201421.0621.3421.0121.16154,941
12/29/201421.0721.3321.0021.14121,292
12/26/201421.1521.3021.0521.22162,870
12/24/201421.1321.2320.9621.0573,791
12/23/201421.1521.3420.9521.04108,783
12/22/201420.8521.1020.6821.00225,485
12/19/201420.7920.9620.5720.791,019,673
12/18/201420.4920.9120.4020.74444,052
12/17/201419.8420.3719.7920.31397,578
12/16/201419.7920.1419.6419.79188,299
12/15/201420.0520.1519.7519.79127,724
12/12/201419.6720.2619.6720.02178,185
12/11/201419.7420.1019.6119.88208,910
12/10/201419.6120.4919.6119.72744,637
12/9/201419.6019.9319.2119.712,106,407
12/8/201420.3520.7420.3320.5032,199
12/5/201420.2120.5420.2120.4358,481
12/4/201420.4920.5720.3920.4320,247
12/3/201420.9620.9620.5520.5649,560
12/2/201420.6921.1020.3120.8943,290
12/1/201420.8220.8920.5020.6230,527
11/28/201421.0821.4020.8120.8123,275
11/26/201420.7221.0720.7221.0415,929
11/25/201420.5720.7420.4120.6571,039
11/24/201420.5920.7420.4520.4770,143
11/21/201420.9020.9020.5020.5157,013
11/20/201420.5520.6820.1620.6625,873
11/19/201421.2321.2320.5620.5745,056
11/18/201421.5221.5921.1921.2354,610
11/17/201421.5121.6921.3321.3631,798
11/14/201421.4421.6521.4021.4568,856
11/13/201421.3921.6121.2221.4776,265
11/12/201421.2021.3421.0921.2957,850
11/11/201421.2521.4021.1221.2698,786
11/10/201421.2221.4421.1921.3372,358
11/7/201421.5421.5421.1821.2799,367
11/6/201421.2121.7521.1421.48232,110
11/5/201421.4021.4021.0521.14123,519
11/4/201421.5821.7321.2321.2585,693
11/3/201421.1021.5621.0821.47141,068
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center