Skip to main content

Terreno Realty Corp (NY: TRNO )

66.40 +1.07 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.41 13.48 13.37 13.41 804 +0.02(+0.17%)
Jun 29, 2010 13.55 13.55 13.34 13.39 58,989 -0.42(-3.02%)
Jun 25, 2010 13.80 14.01 13.40 13.80 468,764 +0.48(+3.64%)
Jun 24, 2010 13.49 13.51 13.31 13.32 53,777 -0.21(-1.57%)
Jun 23, 2010 13.55 13.55 13.49 13.53 19,052 +0.02(+0.11%)
Jun 22, 2010 13.52 13.62 13.52 13.52 295 +0.02(+0.11%)
Jun 21, 2010 13.90 13.90 13.41 13.50 25,921 -0.30(-2.14%)
Jun 18, 2010 13.80 13.92 13.63 13.80 294,545 +0.08(+0.61%)
Jun 17, 2010 13.83 13.83 13.67 13.71 114,296 -0.04(-0.28%)
Jun 16, 2010 13.56 13.80 13.54 13.75 22,036 +0.12(+0.89%)
Jun 15, 2010 13.63 13.71 13.51 13.63 515 +0.12(+0.90%)
Jun 14, 2010 13.72 13.85 13.45 13.51 21,002 -0.12(-0.89%)
Jun 11, 2010 13.55 13.63 13.52 13.63 22,946 +0.02(+0.17%)
Jun 10, 2010 13.61 13.67 13.49 13.61 478 +0.14(+1.07%)
Jun 09, 2010 13.55 13.67 13.39 13.46 27,398 +0.02(+0.11%)
Jun 08, 2010 13.58 13.61 13.42 13.45 48,377 -0.11(-0.78%)
Jun 07, 2010 13.56 13.66 13.52 13.55 18,724 +0.05(+0.39%)
Jun 04, 2010 13.50 13.77 13.49 13.50 42,268 -0.45(-3.20%)
Jun 03, 2010 13.97 14.08 13.84 13.95 10,911 -0.07(-0.49%)
Jun 02, 2010 14.02 14.02 13.68 14.02 36,368 +0.56(+4.16%)
Jun 01, 2010 13.45 13.91 13.45 13.45 417 -0.21(-1.55%)
May 28, 2010 13.67 13.87 13.57 13.67 26,689 -0.27(-1.95%)
May 27, 2010 13.76 13.95 13.67 13.94 21,493 +0.38(+2.79%)
May 26, 2010 13.56 13.79 13.52 13.56 418 -0.01(-0.06%)
May 25, 2010 13.42 13.64 13.37 13.57 44,311 -0.06(-0.44%)
May 24, 2010 14.11 14.11 13.59 13.63 17,090 -0.02(-0.11%)
May 21, 2010 13.61 13.76 13.53 13.64 62,668 -0.06(-0.44%)
May 20, 2010 13.55 13.77 13.55 13.70 54,369 +0.02(+0.11%)
May 19, 2010 13.88 13.95 13.67 13.69 18,174 -0.19(-1.36%)
May 18, 2010 14.07 14.07 13.86 13.88 6,756 -0.09(-0.65%)
May 17, 2010 13.89 14.00 13.78 13.97 16,344 +0.12(+0.87%)
May 14, 2010 13.85 13.91 13.70 13.85 8,625 +0.00(+0.00%)
May 13, 2010 14.14 14.14 13.64 13.85 88,210 -0.38(-2.66%)
May 12, 2010 13.76 14.23 13.63 14.23 20,071 +0.47(+3.41%)
May 11, 2010 13.83 13.86 13.70 13.76 45,414 +0.04(+0.28%)
May 10, 2010 13.89 13.89 13.64 13.72 66,597 +0.59(+4.50%)
May 07, 2010 13.83 13.89 13.11 13.13 171,786 -0.73(-5.25%)
May 06, 2010 13.88 14.04 13.83 13.86 528 -0.14(-1.03%)
May 05, 2010 13.99 14.01 13.98 14.00 29,115 +0.03(+0.22%)
May 04, 2010 14.06 14.29 13.89 13.97 423,633 -0.32(-2.23%)
May 03, 2010 14.29 14.30 14.20 14.29 37,738 +0.05(+0.32%)
Apr 30, 2010 14.39 14.39 14.18 14.24 48,951 -0.19(-1.31%)
Apr 29, 2010 14.56 14.56 14.35 14.43 65,594 -0.08(-0.52%)
Apr 28, 2010 14.51 14.53 14.46 14.51 4,094 +0.05(+0.31%)
Apr 27, 2010 14.51 14.51 14.43 14.46 10,905 -0.08(-0.57%)
Apr 26, 2010 14.60 14.64 14.49 14.54 11,984 -0.11(-0.72%)
Apr 23, 2010 14.73 14.73 14.65 14.65 15,797 -0.11(-0.77%)
Apr 22, 2010 14.74 14.76 14.55 14.76 14,323 +0.00(+0.00%)
Apr 21, 2010 14.78 15.03 14.46 14.76 57,638 -0.02(-0.10%)
Apr 20, 2010 14.86 14.86 14.71 14.78 10,750 -0.04(-0.26%)
Apr 19, 2010 14.61 14.96 14.53 14.82 50,027 +0.14(+0.93%)
Apr 16, 2010 14.77 14.79 14.67 14.68 18,424 -0.08(-0.56%)
Apr 15, 2010 14.80 14.80 14.68 14.76 11,094 -0.07(-0.46%)
Apr 14, 2010 14.89 15.20 14.75 14.83 22,398 -0.05(-0.31%)
Apr 13, 2010 14.70 15.02 14.44 14.88 36,755 +0.14(+0.92%)
Apr 12, 2010 14.85 14.91 14.74 14.74 27,537 -0.14(-0.92%)
Apr 09, 2010 14.86 14.99 14.80 14.88 66,191 +0.02(+0.10%)
Apr 08, 2010 15.02 15.02 14.79 14.86 46,554 -0.20(-1.36%)
Apr 07, 2010 14.83 15.09 14.78 15.07 25,791 +0.18(+1.22%)
Apr 06, 2010 14.63 14.89 14.63 14.89 13,611 +0.21(+1.44%)
Apr 05, 2010 14.59 14.74 14.59 14.67 58,245 +0.13(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.