$21.61 +0.11 (%) Terreno Realty Corp - NYSE

Feb. 10, 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
2/9/201621.3921.7721.1321.50229,816
2/8/201621.8521.8521.0821.51277,425
2/5/201622.0922.2021.8821.95353,699
2/4/201622.2522.2521.8722.16183,048
2/3/201622.5822.7022.1222.35221,259
2/2/201622.4022.4521.9822.41171,495
2/1/201622.4022.6222.2122.47159,944
1/29/201622.1122.5822.0422.48334,698
1/28/201622.0622.4021.9021.95420,821
1/27/201622.0222.0221.6021.80363,766
1/26/201621.7122.0821.3822.01196,698
1/25/201621.5521.8321.3121.60269,962
1/22/201621.1121.7220.5621.60180,028
1/21/201621.2521.4220.8321.16256,632
1/20/201621.4721.6120.8021.23298,501
1/19/201621.8021.9121.4321.71160,669
1/15/201621.6621.7421.3021.60227,661
1/14/201621.9222.0721.6721.95244,360
1/13/201622.0422.3221.6721.87230,139
1/12/201622.1222.2221.7421.92270,919
1/11/201621.8522.1821.8121.85202,452
1/8/201622.0822.2521.6521.80254,351
1/7/201622.3322.3321.7722.21274,471
1/6/201622.3522.7722.3522.69124,189
1/5/201622.3422.7322.2422.57116,633
1/4/201622.3422.3422.0222.27379,060
12/31/201522.8922.8922.5222.62214,621
12/30/201523.2023.2222.8122.8786,444
12/29/201522.9923.2822.9823.07109,592
12/28/201522.9423.0922.7423.0799,806
12/24/201523.0723.0722.8822.9546,639
12/23/201523.0223.1522.9623.05106,906
12/22/201522.6122.9722.5022.92235,920
12/21/201522.6622.6922.2922.57129,893
12/18/201522.6522.7522.1222.52695,039
12/17/201522.6822.7022.3722.65258,114
12/16/201522.0722.6621.9122.65233,379
12/15/201521.7722.1421.7322.02494,663
12/14/201521.8722.0221.6621.75296,377
12/11/201521.8622.1221.7521.92230,642
12/10/201522.1322.2021.8321.91128,992
12/9/201522.0522.4221.9522.10153,933
12/8/201522.0522.3321.9522.12158,710
12/7/201522.2822.3321.9522.16201,721
12/4/201522.0122.5321.9122.21206,184
12/3/201522.3222.3221.8321.89269,685
12/2/201522.6822.7222.1422.35422,038
12/1/201522.7422.9222.3622.67431,614
11/30/201523.4423.8922.6522.652,568,149
11/27/201523.2723.6823.2623.38130,743
11/25/201523.5223.6123.1823.29180,827
11/24/201523.2323.5522.9723.48177,915
11/23/201523.3523.5723.0923.38178,740
11/20/201523.1423.5222.8023.33191,013
11/19/201522.8623.0622.8023.02214,281
11/18/201522.4822.8822.2822.83204,641
11/17/201522.2922.4722.1122.40230,143
11/16/201521.8922.3921.7822.24353,141
11/13/201521.5322.1821.4721.96250,910
11/12/201521.8921.9621.4921.55167,921
11/11/201521.7922.0421.6521.95168,537
11/10/201521.4621.9421.4121.73183,399
11/9/201521.9422.0221.3421.45229,015
11/6/201522.7222.7221.7522.01267,414
11/5/201522.5022.8922.4822.73282,763
11/4/201522.7322.8022.0522.69321,080
11/3/201522.8122.8322.3922.72179,378
11/2/201522.3822.9022.3022.81215,262
10/30/201522.7322.7722.2022.38137,830
10/29/201522.8022.8522.5122.7694,673
10/28/201522.5022.9922.1622.86171,176
10/27/201522.6822.8822.2322.49122,463
10/26/201522.6622.8122.5222.63131,720
10/23/201522.5822.8622.2922.63184,585
10/22/201522.4122.7522.3622.53284,942
10/21/201522.2722.4322.0222.31199,823
10/20/201521.9422.2121.9122.21169,974
10/19/201521.7322.3021.7322.05267,473
10/16/201521.3021.5820.8621.52321,613
10/15/201520.7321.2220.6621.21160,490
10/14/201521.0321.1920.6420.67117,904
10/13/201520.7221.0620.5120.99189,898
10/12/201520.0020.8720.0020.72160,331
10/9/201519.8820.0519.8019.98631,835
10/8/201519.7720.0419.7119.81244,419
10/7/201519.6219.8519.5519.72153,339
10/6/201519.6019.6319.3119.51218,994
10/5/201519.3119.7019.3119.59136,784
10/2/201519.2819.4419.2019.42116,813
10/1/201519.7319.7819.3019.39240,115
9/30/201519.6919.7919.6019.64132,734
9/29/201519.6419.8519.5919.5989,915
9/28/201519.9719.9819.5219.59129,250
9/25/201520.5520.5619.9819.98129,537
9/24/201520.4220.6020.3720.43140,531
9/23/201520.3020.7620.3020.54132,988
9/22/201520.1020.4420.1020.22129,695
9/21/201520.2520.6720.1120.28199,025
9/18/201519.9420.4419.9420.13544,340
9/17/201520.0320.4820.0320.28246,904
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center