$28.08 +0.07 (%) Terreno Realty Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201628.0128.2127.6928.08128,827
9/22/201627.7128.0527.3928.01289,243
9/21/201627.2627.5226.6527.47158,880
9/20/201627.3927.5327.1827.19133,488
9/19/201627.0227.2326.8727.23230,845
9/16/201626.4726.9726.3526.89447,601
9/15/201626.4726.7226.3226.42202,575
9/14/201626.5726.5726.3626.42304,050
9/13/201626.6926.6926.3526.45361,514
9/12/201626.5026.7726.2226.75181,886
9/9/201627.1527.1526.3026.52331,981
9/8/201627.2527.3827.0127.28121,435
9/7/201627.1227.4326.8127.43346,119
9/6/201627.1127.2526.8627.18117,791
9/2/201626.9327.4126.9327.16143,263
9/1/201626.6826.9226.6026.86122,696
8/31/201626.8326.8726.4826.76305,857
8/30/201626.7727.0326.5626.97114,289
8/29/201626.7326.9626.6226.77188,024
8/26/201626.9427.3426.5526.72182,801
8/25/201626.4526.8726.3126.87177,755
8/24/201626.6226.6226.1826.3167,134
8/23/201626.6126.8226.4926.58141,514
8/22/201625.9826.6325.5226.60125,563
8/19/201626.6726.6826.4126.5374,301
8/18/201626.5726.8126.5226.7253,538
8/17/201626.5926.6526.3226.6482,569
8/16/201626.7426.8526.3626.57123,156
8/15/201626.9427.1726.8526.8761,690
8/12/201627.1727.2826.9226.97215,144
8/11/201627.2327.2326.9727.12152,119
8/10/201627.2027.2326.9927.1680,676
8/9/201626.8127.1026.7327.0569,770
8/8/201626.9127.0626.7626.82197,408
8/5/201626.9027.0326.7426.95170,282
8/4/201627.2227.3426.7626.84208,411
8/3/201627.2327.2826.8827.08309,072
8/2/201627.7127.7127.1427.17190,075
8/1/201627.8027.9827.4327.72253,186
7/29/201627.1527.9127.1527.85359,606
7/28/201626.7927.5626.7527.21280,789
7/27/201626.6226.8926.4126.83193,149
7/26/201626.6726.7226.3326.47195,020
7/25/201626.7526.9226.5726.6074,935
7/22/201626.6626.9826.6326.74137,442
7/21/201626.6126.7726.5726.72118,170
7/20/201626.5526.7026.4126.70172,834
7/19/201626.0726.5526.0026.47247,707
7/18/201625.9926.1525.7825.98230,801
7/15/201626.0926.0925.7425.9591,595
7/14/201626.1026.1225.8726.00181,749
7/13/201625.9826.1225.8726.1098,738
7/12/201625.9025.9825.5425.85236,667
7/11/201625.7425.9725.4725.84113,209
7/8/201625.4125.7425.3225.71214,447
7/7/201625.7725.7825.2225.35216,807
7/6/201625.6625.8925.6625.71233,188
7/5/201625.4725.7025.4025.69467,363
7/1/201625.9725.9725.6525.68127,612
6/30/201625.5625.8725.4025.87231,301
6/29/201625.7925.9825.5125.59238,634
6/28/201625.3725.7025.0025.51667,047
6/27/201625.0925.3924.8425.14302,321
6/24/201624.7025.2724.3825.16894,304
6/23/201624.9825.2824.9225.18474,757
6/22/201625.1725.1724.8424.89166,561
6/21/201625.1225.3625.0325.17180,252
6/20/201625.2725.5725.1125.11115,030
6/17/201625.4125.5024.9525.17370,546
6/16/201625.2425.3825.0525.3585,462
6/15/201624.9225.2924.8225.25159,113
6/14/201624.5824.7824.4324.75144,254
6/13/201624.7124.8624.5724.62299,436
6/10/201624.6124.8124.4524.63189,846
6/9/201624.2524.8024.2524.73355,797
6/8/201624.1124.2324.1024.22278,952
6/7/201624.0524.2224.0324.10126,131
6/6/201624.0424.1823.8624.00149,829
6/3/201624.2024.2923.9924.09210,007
6/2/201623.9624.1323.8324.12471,526
6/1/201623.9224.0523.8024.03299,374
5/31/201623.8323.9823.7323.94459,891
5/27/201623.9624.0023.7423.86306,021
5/26/201623.7223.9523.7223.93307,451
5/25/201623.6323.7923.3623.74230,875
5/24/201623.3923.7123.3623.64152,313
5/23/201623.5223.5623.1923.2279,186
5/20/201623.5123.6723.2823.49125,962
5/19/201623.0023.5422.7323.43572,517
5/18/201622.9623.3022.8423.13263,762
5/17/201623.3423.4022.7422.99220,093
5/16/201623.5623.6823.4823.54131,838
5/13/201623.2523.5422.9823.51182,056
5/12/201623.2023.4222.9623.2988,423
5/11/201623.6223.6223.0423.09214,912
5/10/201623.8423.8423.5423.61157,749
5/9/201623.7024.1823.6923.75330,471
5/6/201623.3923.8323.3323.71248,442
5/5/201623.1423.5023.1223.37186,099
5/4/201623.0423.5223.0423.25255,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center