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

Terreno Realty Corp (NY: TRNO )

54.80 +0.45 (+0.83%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 1, 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 (%)
Jan 31, 2012 10.79 10.87 10.60 10.69 440,210 +0.01(+0.07%)
Jan 30, 2012 10.79 10.88 10.68 10.68 131,013 -0.17(-1.60%)
Jan 27, 2012 10.75 10.98 10.75 10.86 129,665 +0.11(+0.99%)
Jan 26, 2012 10.96 10.96 10.67 10.75 146,459 -0.20(-1.87%)
Jan 25, 2012 10.72 11.24 10.72 10.96 243,747 +0.17(+1.62%)
Jan 24, 2012 10.56 10.80 10.56 10.78 57,418 +0.18(+1.71%)
Jan 23, 2012 10.59 10.90 10.51 10.60 214,989 +0.03(+0.29%)
Jan 20, 2012 10.49 10.59 10.45 10.57 195,539 +0.09(+0.87%)
Jan 19, 2012 10.59 10.59 10.45 10.48 70,157 -0.07(-0.65%)
Jan 18, 2012 10.45 10.55 10.38 10.55 83,618 +0.12(+1.16%)
Jan 17, 2012 10.55 10.55 10.36 10.43 73,161 +0.02(+0.15%)
Jan 13, 2012 10.41 10.45 10.24 10.41 82,815 -0.02(-0.22%)
Jan 12, 2012 10.49 10.58 10.43 10.43 125,303 -0.02(-0.22%)
Jan 11, 2012 10.44 10.48 10.30 10.46 434,134 +0.01(+0.07%)
Jan 10, 2012 10.41 10.55 10.22 10.45 1,770,235 -0.94(-8.24%)
Jan 09, 2012 11.40 11.46 11.22 11.39 22,157 -0.02(-0.13%)
Jan 06, 2012 11.36 11.58 11.36 11.40 27,306 +0.10(+0.87%)
Jan 05, 2012 11.55 11.55 11.19 11.30 19,950 -0.24(-2.10%)
Jan 04, 2012 11.52 11.66 11.49 11.55 17,778 +0.08(+0.73%)
Dec 30, 2011 11.42 11.49 11.38 11.46 20,676 -0.02(-0.13%)
Dec 29, 2011 11.34 11.53 10.93 11.48 26,112 +0.15(+1.34%)
Dec 28, 2011 11.74 11.74 11.02 11.33 25,380 -0.46(-3.92%)
Dec 27, 2011 11.83 11.85 11.62 11.79 8,220 -0.13(-1.08%)
Dec 23, 2011 11.90 11.96 11.82 11.92 4,564 +0.27(+2.27%)
Dec 21, 2011 11.46 11.81 11.35 11.65 9,260 +0.14(+1.18%)
Dec 20, 2011 11.12 11.66 10.98 11.52 44,793 +0.64(+5.85%)
Dec 19, 2011 10.96 11.14 10.87 10.88 16,318 -0.02(-0.14%)
Dec 16, 2011 10.87 10.95 10.63 10.90 84,160 +0.11(+0.98%)
Dec 15, 2011 10.62 10.79 10.38 10.79 19,099 +0.22(+2.08%)
Dec 14, 2011 9.699 10.59 9.699 10.57 131,262 +0.78(+7.97%)
Dec 13, 2011 9.911 9.934 9.699 9.790 22,971 -0.05(-0.46%)
Dec 12, 2011 9.873 9.918 9.643 9.835 21,718 -0.17(-1.67%)
Dec 09, 2011 9.487 10.10 9.487 10.00 25,482 +0.63(+6.70%)
Dec 08, 2011 9.820 9.820 9.358 9.374 22,025 -0.57(-5.71%)
Dec 07, 2011 10.06 10.06 9.767 9.941 13,559 -0.22(-2.16%)
Dec 06, 2011 9.851 10.21 9.813 10.16 32,788 +0.33(+3.31%)
Dec 05, 2011 9.767 9.835 9.533 9.835 26,945 +0.16(+1.64%)
Dec 02, 2011 9.533 9.729 9.533 9.676 7,418 +0.30(+3.15%)
Dec 01, 2011 9.669 9.669 9.336 9.381 28,192 -0.31(-3.20%)
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%)
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.