Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terreno Realty Corp (NY: TRNO )

58.10 +0.20 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.298 9.752 9.205 9.692 53,527 +0.67(+7.38%)
Nov 29, 2011 9.101 9.222 8.972 9.025 13,962 -0.10(-1.08%)
Nov 28, 2011 8.904 9.222 8.828 9.124 23,833 +0.48(+5.52%)
Nov 25, 2011 8.722 8.859 8.647 8.647 15,748 -0.02(-0.17%)
Nov 23, 2011 9.093 9.109 8.639 8.662 45,886 -0.45(-4.90%)
Nov 22, 2011 9.275 9.419 9.093 9.109 16,770 -0.17(-1.88%)
Nov 21, 2011 9.343 9.427 9.275 9.283 21,180 -0.17(-1.84%)
Nov 18, 2011 9.411 9.517 9.260 9.457 21,527 +0.01(+0.08%)
Nov 17, 2011 9.510 9.533 9.389 9.449 16,667 -0.02(-0.16%)
Nov 16, 2011 9.563 9.654 9.427 9.464 20,448 -0.22(-2.27%)
Nov 15, 2011 9.411 9.699 9.411 9.684 10,333 +0.19(+1.99%)
Nov 14, 2011 9.464 9.623 9.313 9.495 30,732 +0.07(+0.72%)
Nov 11, 2011 9.139 9.457 9.139 9.427 33,644 +0.41(+4.53%)
Nov 10, 2011 9.146 9.169 8.851 9.018 34,893 -0.02(-0.25%)
Nov 09, 2011 9.230 9.268 8.957 9.040 36,420 -0.41(-4.33%)
Nov 08, 2011 9.464 9.495 9.252 9.449 16,148 +0.05(+0.56%)
Nov 07, 2011 9.464 9.464 9.237 9.396 27,716 -0.05(-0.48%)
Nov 04, 2011 9.457 9.540 9.389 9.442 31,231 -0.08(-0.80%)
Nov 03, 2011 9.336 9.540 9.184 9.517 124,060 +0.23(+2.44%)
Nov 02, 2011 9.260 9.480 9.109 9.290 29,326 +0.16(+1.74%)
Nov 01, 2011 9.131 9.358 8.972 9.131 104,398 -0.30(-3.13%)
Oct 31, 2011 9.502 9.616 9.305 9.427 59,884 -0.20(-2.05%)
Oct 28, 2011 9.676 9.745 9.563 9.623 74,696 -0.13(-1.32%)
Oct 27, 2011 9.328 9.843 9.305 9.752 174,624 +0.44(+4.72%)
Oct 26, 2011 9.192 9.343 9.071 9.313 68,695 +0.26(+2.84%)
Oct 25, 2011 9.275 9.298 9.025 9.056 49,545 -0.28(-3.00%)
Oct 24, 2011 9.313 9.343 9.086 9.336 51,060 +0.06(+0.65%)
Oct 21, 2011 9.381 9.404 9.199 9.275 77,874 +0.00(+0.00%)
Oct 20, 2011 9.313 9.351 9.222 9.275 29,304 +0.00(+0.00%)
Oct 19, 2011 9.343 9.531 9.275 9.275 61,837 -0.14(-1.45%)
Oct 18, 2011 9.381 9.464 9.275 9.411 43,786 +0.14(+1.55%)
Oct 17, 2011 9.502 9.502 9.199 9.268 29,440 -0.33(-3.47%)
Oct 14, 2011 9.616 9.616 9.480 9.601 18,446 +0.05(+0.56%)
Oct 13, 2011 9.540 9.639 9.443 9.548 15,349 -0.07(-0.71%)
Oct 12, 2011 9.578 9.654 9.570 9.616 20,983 +0.02(+0.24%)
Oct 11, 2011 9.419 9.601 9.305 9.593 52,009 +0.16(+1.69%)
Oct 10, 2011 9.366 9.525 9.245 9.434 42,332 +0.24(+2.64%)
Oct 07, 2011 9.427 9.427 9.109 9.192 37,553 -0.23(-2.49%)
Oct 06, 2011 9.222 9.457 9.222 9.427 46,357 +0.15(+1.63%)
Oct 05, 2011 9.358 9.366 9.211 9.275 41,547 -0.08(-0.89%)
Oct 04, 2011 9.093 9.449 8.957 9.358 65,343 +0.18(+1.98%)
Oct 03, 2011 9.843 9.843 9.177 9.177 34,645 -0.54(-5.53%)
Sep 30, 2011 10.06 10.17 9.676 9.714 51,764 -0.46(-4.54%)
Sep 29, 2011 10.23 10.23 10.03 10.18 24,572 +0.19(+1.90%)
Sep 28, 2011 10.39 10.48 9.987 9.987 19,884 -0.46(-4.42%)
Sep 27, 2011 10.65 10.65 10.21 10.45 50,856 -0.10(-0.93%)
Sep 26, 2011 10.43 10.56 10.35 10.55 22,704 +0.17(+1.68%)
Sep 23, 2011 10.30 10.68 10.17 10.37 16,621 +0.06(+0.59%)
Sep 22, 2011 10.23 10.49 10.15 10.31 29,717 -0.13(-1.23%)
Sep 21, 2011 10.53 10.72 10.41 10.44 32,578 -0.03(-0.29%)
Sep 20, 2011 10.56 10.67 10.46 10.47 20,015 -0.08(-0.79%)
Sep 19, 2011 10.61 10.74 10.55 10.55 9,826 -0.16(-1.48%)
Sep 16, 2011 10.68 10.77 10.60 10.71 57,441 +0.04(+0.36%)
Sep 15, 2011 10.59 10.75 10.59 10.68 14,901 +0.05(+0.50%)
Sep 14, 2011 10.61 10.69 10.37 10.62 63,175 +0.07(+0.65%)
Sep 13, 2011 10.54 10.74 10.25 10.55 32,319 +0.03(+0.29%)
Sep 12, 2011 10.50 10.88 10.45 10.52 18,343 -0.13(-1.21%)
Sep 09, 2011 10.96 10.97 10.59 10.65 31,174 -0.36(-3.23%)
Sep 08, 2011 11.33 11.33 10.96 11.01 30,330 -0.36(-3.20%)
Sep 07, 2011 11.03 11.40 11.03 11.37 31,593 +0.45(+4.09%)
Sep 06, 2011 10.76 11.18 10.76 10.93 49,240 -0.05(-0.48%)
Sep 02, 2011 11.05 11.43 10.94 10.98 63,272 -0.27(-2.42%)
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.