$20.79 +0.05 (%) Terreno Realty Corp - NYSE

Dec. 19, 2014 | 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
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
10/31/201420.9521.1120.8621.06160,498
10/30/201420.5720.8220.3320.69261,446
10/29/201420.8620.9420.4920.5789,792
10/28/201420.7020.9120.4520.89100,917
10/27/201420.3220.6820.3220.6238,866
10/24/201420.5520.5520.3420.4225,821
10/23/201420.5920.5920.3620.45140,814
10/22/201420.5920.8120.4320.46125,091
10/21/201420.3720.6020.3020.50198,174
10/20/201420.0620.4020.0620.3540,133
10/17/201420.4420.4420.0020.0748,893
10/16/201420.5420.7720.1820.18127,948
10/15/201420.4320.8520.2420.75189,972
10/14/201420.1720.8620.1620.59147,597
10/13/201419.5520.0219.4719.9785,717
10/10/201419.2719.8319.2719.4849,271
10/9/201419.7819.9419.3819.4237,975
10/8/201419.0219.8019.0219.7760,613
10/7/201418.9719.1518.9519.0750,720
10/6/201419.1319.2519.0519.0621,261
10/3/201419.0819.1818.9419.1044,154
10/2/201418.8919.1618.7719.0838,662
10/1/201418.7819.0418.7218.9480,393
9/30/201419.0419.0418.8218.8394,615
9/29/201418.9119.1018.8718.9958,701
9/26/201419.0119.1618.7719.1149,447
9/25/201418.8419.0218.6219.0198,692
9/24/201418.8018.9518.7118.8235,445
9/23/201419.1819.1818.7418.7449,216
9/22/201419.3619.3619.1019.1967,882
9/19/201419.4519.7019.1719.45129,597
9/18/201419.2719.6019.2619.4187,754
9/17/201419.3919.6919.1519.2683,179
9/16/201419.2719.5019.2019.44112,810
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
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center