$20.51 +0.16 (%) Terreno Realty Corp - NYSE

May. 27, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRNO historical data

Date Open High Low Close Volume
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
4/10/201522.5522.8522.3022.76277,816
4/9/201523.1223.3022.4122.41122,265
4/8/201522.6523.2322.6523.19253,823
4/7/201523.0723.2622.6122.68350,082
4/6/201522.8223.2622.7423.08112,715
4/2/201522.7523.0122.4722.87118,175
4/1/201522.7722.9222.5822.86304,811
3/31/201522.5722.8622.4822.80294,914
3/30/201522.3722.6722.2122.6357,197
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center