Skip to main content

Terreno Realty Corp (NY: TRNO )

68.35 -0.84 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.32 11.39 11.08 11.36 65,722 +0.23(+2.09%)
Jun 28, 2012 10.99 11.13 10.94 11.13 34,520 +0.02(+0.20%)
Jun 27, 2012 10.87 11.20 10.87 11.11 58,417 +0.21(+1.93%)
Jun 26, 2012 10.91 11.07 10.83 10.90 59,042 -0.02(-0.21%)
Jun 25, 2012 10.76 10.98 10.67 10.92 75,066 +0.02(+0.21%)
Jun 22, 2012 10.57 10.93 10.53 10.90 284,137 +0.38(+3.57%)
Jun 21, 2012 10.78 10.79 10.47 10.52 48,849 -0.27(-2.51%)
Jun 20, 2012 10.79 10.85 10.66 10.79 53,151 +0.05(+0.42%)
Jun 19, 2012 10.52 10.78 10.45 10.75 77,771 +0.29(+2.73%)
Jun 18, 2012 10.45 10.57 10.41 10.46 46,443 -0.08(-0.71%)
Jun 15, 2012 10.05 10.54 10.05 10.54 71,954 +0.46(+4.55%)
Jun 14, 2012 10.27 10.29 9.979 10.08 27,513 -0.15(-1.47%)
Jun 13, 2012 10.40 10.40 10.16 10.23 24,039 -0.17(-1.66%)
Jun 12, 2012 10.47 10.47 10.34 10.40 17,643 -0.02(-0.14%)
Jun 11, 2012 10.66 10.66 10.41 10.41 29,349 -0.16(-1.49%)
Jun 08, 2012 10.60 10.62 10.53 10.57 18,668 -0.03(-0.28%)
Jun 07, 2012 10.84 10.93 10.58 10.60 31,227 -0.10(-0.91%)
Jun 06, 2012 10.50 10.70 10.46 10.70 22,447 +0.22(+2.08%)
Jun 05, 2012 10.28 10.48 10.28 10.48 29,834 +0.13(+1.23%)
Jun 04, 2012 10.40 10.49 10.25 10.35 25,171 -0.05(-0.43%)
Jun 01, 2012 10.51 10.56 10.01 10.40 35,479 -0.29(-2.74%)
May 31, 2012 10.55 10.72 10.51 10.69 42,266 +0.19(+1.79%)
May 30, 2012 10.52 10.53 10.38 10.50 30,897 -0.08(-0.71%)
May 29, 2012 10.94 10.94 10.54 10.58 15,391 -0.30(-2.76%)
May 25, 2012 10.77 10.93 10.77 10.88 34,914 +0.14(+1.33%)
May 24, 2012 10.67 10.74 10.49 10.74 25,662 +0.28(+2.66%)
May 23, 2012 10.45 10.56 10.33 10.46 27,067 -0.05(-0.50%)
May 22, 2012 10.63 10.69 10.45 10.51 49,469 -0.15(-1.41%)
May 21, 2012 10.57 10.72 10.55 10.66 16,983 +0.10(+0.93%)
May 18, 2012 10.79 10.84 10.54 10.56 37,994 -0.26(-2.36%)
May 17, 2012 10.87 10.97 10.77 10.82 164,303 -0.08(-0.69%)
May 16, 2012 10.93 10.99 10.87 10.90 37,891 -0.01(-0.07%)
May 15, 2012 10.83 11.00 10.75 10.90 78,696 +0.07(+0.62%)
May 14, 2012 10.67 10.84 10.57 10.84 58,116 +0.06(+0.56%)
May 11, 2012 10.54 10.81 10.46 10.78 67,556 +0.16(+1.49%)
May 10, 2012 10.68 10.72 10.47 10.62 51,950 +0.04(+0.36%)
May 09, 2012 10.74 10.79 10.49 10.58 27,005 -0.20(-1.81%)
May 08, 2012 10.46 10.81 10.43 10.78 163,269 +0.24(+2.28%)
May 07, 2012 10.48 10.63 10.48 10.54 25,184 +0.00(+0.00%)
May 04, 2012 10.52 10.67 10.48 10.54 35,113 -0.07(-0.64%)
May 03, 2012 10.59 10.75 10.54 10.60 31,916 +0.02(+0.21%)
May 02, 2012 10.51 10.59 10.50 10.58 17,346 -0.02(-0.14%)
May 01, 2012 10.76 10.87 10.50 10.60 47,084 -0.16(-1.47%)
Apr 30, 2012 10.84 10.92 10.71 10.75 38,954 -0.13(-1.18%)
Apr 27, 2012 10.81 10.88 10.70 10.88 22,620 +0.08(+0.77%)
Apr 26, 2012 10.75 10.84 10.70 10.80 18,439 -0.01(-0.07%)
Apr 25, 2012 10.82 10.84 10.55 10.81 58,798 +0.07(+0.63%)
Apr 24, 2012 10.37 10.90 10.37 10.74 35,481 +0.38(+3.70%)
Apr 23, 2012 10.49 10.69 10.35 10.35 49,848 -0.28(-2.62%)
Apr 20, 2012 10.85 10.85 10.63 10.63 55,440 -0.08(-0.77%)
Apr 19, 2012 10.94 10.94 10.68 10.72 24,142 -0.25(-2.26%)
Apr 18, 2012 10.84 11.05 10.78 10.96 74,062 +0.06(+0.55%)
Apr 17, 2012 10.94 11.23 10.75 10.90 231,053 +0.12(+1.12%)
Apr 16, 2012 10.63 10.86 10.54 10.78 273,481 +0.18(+1.70%)
Apr 13, 2012 10.65 10.65 10.43 10.60 24,100 -0.09(-0.84%)
Apr 12, 2012 10.69 10.75 10.60 10.69 23,346 -0.02(-0.14%)
Apr 11, 2012 10.63 10.72 10.50 10.71 278,839 +0.18(+1.71%)
Apr 10, 2012 10.41 10.64 10.41 10.53 139,105 +0.12(+1.16%)
Apr 09, 2012 10.31 10.47 10.31 10.41 190,657 -0.07(-0.65%)
Apr 05, 2012 10.46 10.75 10.46 10.47 18,797 -0.05(-0.43%)
Apr 04, 2012 10.59 10.63 10.49 10.52 33,495 -0.17(-1.62%)
Apr 03, 2012 10.73 10.81 10.64 10.69 39,230 -0.14(-1.25%)
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.