Skip to main content

Terreno Realty Corp (NY: TRNO )

68.35 -0.84 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.21 28.51 28.03 28.30 675,613 +0.18(+0.66%)
Jun 29, 2017 28.23 28.23 27.87 28.12 449,965 -0.22(-0.77%)
Jun 28, 2017 28.03 28.46 27.91 28.34 520,951 +0.37(+1.32%)
Jun 27, 2017 28.08 28.11 27.64 27.97 459,228 -0.15(-0.54%)
Jun 26, 2017 28.25 28.31 27.93 28.12 482,012 -0.03(-0.12%)
Jun 23, 2017 27.53 28.22 27.31 28.15 1,325,086 +0.71(+2.57%)
Jun 22, 2017 27.58 27.68 27.19 27.45 262,514 -0.08(-0.27%)
Jun 21, 2017 27.52 27.58 27.37 27.52 235,459 +0.00(+0.00%)
Jun 20, 2017 27.38 27.55 27.21 27.52 375,993 +0.09(+0.34%)
Jun 19, 2017 27.46 27.52 27.18 27.43 543,574 +0.03(+0.09%)
Jun 16, 2017 27.50 27.58 27.08 27.40 788,835 -0.41(-1.48%)
Jun 15, 2017 27.63 27.88 26.82 27.82 548,002 -0.05(-0.18%)
Jun 14, 2017 28.18 28.29 27.77 27.87 392,526 -0.17(-0.60%)
Jun 13, 2017 27.84 28.06 27.68 28.03 405,768 +0.24(+0.88%)
Jun 12, 2017 27.93 28.03 27.59 27.79 464,863 -0.13(-0.45%)
Jun 09, 2017 27.95 28.09 27.71 27.92 446,606 -0.03(-0.12%)
Jun 08, 2017 28.12 28.14 27.79 27.95 325,431 -0.12(-0.42%)
Jun 07, 2017 28.18 28.32 28.02 28.07 410,183 -0.04(-0.15%)
Jun 06, 2017 28.14 28.30 27.96 28.11 368,384 -0.02(-0.06%)
Jun 05, 2017 28.40 28.59 28.09 28.13 473,010 -0.30(-1.06%)
Jun 02, 2017 27.95 28.51 27.77 28.43 410,477 +0.68(+2.45%)
Jun 01, 2017 27.47 27.77 27.34 27.75 459,138 +0.27(+0.98%)
May 31, 2017 27.44 27.66 27.24 27.48 434,869 +0.11(+0.40%)
May 30, 2017 27.47 27.47 27.16 27.37 384,257 -0.12(-0.43%)
May 26, 2017 27.46 27.69 27.20 27.49 552,885 +0.01(+0.03%)
May 25, 2017 26.91 27.58 26.78 27.48 1,019,648 +0.65(+2.41%)
May 24, 2017 26.96 27.08 26.79 26.83 1,294,438 -0.06(-0.22%)
May 23, 2017 27.00 27.04 26.80 26.89 814,900 +0.00(+0.00%)
May 22, 2017 26.92 27.03 26.80 26.89 556,621 +0.06(+0.22%)
May 19, 2017 26.74 27.14 26.74 26.83 919,785 +0.00(+0.00%)
May 18, 2017 26.72 26.94 26.48 26.83 435,693 +0.15(+0.57%)
May 17, 2017 26.67 26.96 26.55 26.68 494,931 -0.12(-0.44%)
May 16, 2017 26.78 26.92 26.63 26.80 287,919 -0.04(-0.16%)
May 15, 2017 26.75 27.09 26.68 26.84 428,046 +0.17(+0.63%)
May 12, 2017 26.55 26.86 26.40 26.67 256,600 -0.12(-0.44%)
May 11, 2017 26.91 27.38 26.55 26.79 301,205 -0.15(-0.56%)
May 10, 2017 26.91 27.22 26.76 26.94 524,865 -0.08(-0.28%)
May 09, 2017 27.06 27.21 26.86 27.02 525,598 +0.01(+0.03%)
May 08, 2017 26.98 27.36 26.91 27.01 389,540 +0.17(+0.63%)
May 05, 2017 27.04 27.04 26.60 26.84 330,531 -0.06(-0.22%)
May 04, 2017 25.95 26.98 25.79 26.90 325,581 +0.99(+3.83%)
May 03, 2017 25.94 25.95 25.66 25.91 156,201 -0.12(-0.45%)
May 02, 2017 26.21 26.40 25.92 26.03 259,618 -0.17(-0.64%)
May 01, 2017 26.01 26.25 25.77 26.19 185,127 +0.23(+0.87%)
Apr 28, 2017 26.00 26.06 25.67 25.97 368,876 -0.10(-0.39%)
Apr 27, 2017 26.10 26.45 26.05 26.07 307,929 +0.03(+0.10%)
Apr 26, 2017 25.64 26.21 25.55 26.04 621,332 +0.39(+1.51%)
Apr 25, 2017 25.09 25.71 25.09 25.66 286,370 +0.55(+2.21%)
Apr 24, 2017 25.35 25.35 24.87 25.10 370,521 -0.04(-0.17%)
Apr 21, 2017 24.98 25.22 24.91 25.14 277,253 +0.17(+0.67%)
Apr 20, 2017 24.85 25.00 24.68 24.97 158,834 +0.08(+0.30%)
Apr 19, 2017 24.90 25.04 24.84 24.90 210,745 -0.01(-0.03%)
Apr 18, 2017 24.92 24.99 24.80 24.91 187,631 -0.02(-0.07%)
Apr 17, 2017 24.77 24.93 24.72 24.92 157,351 +0.21(+0.85%)
Apr 13, 2017 24.86 24.95 24.64 24.71 185,197 -0.15(-0.61%)
Apr 12, 2017 24.84 25.08 24.70 24.86 348,371 -0.04(-0.17%)
Apr 11, 2017 24.19 24.92 24.19 24.91 275,053 +0.68(+2.81%)
Apr 10, 2017 24.01 24.23 23.91 24.23 205,611 +0.26(+1.09%)
Apr 07, 2017 23.87 24.07 23.80 23.96 599,927 +0.08(+0.32%)
Apr 06, 2017 23.56 23.94 23.49 23.89 336,091 +0.34(+1.43%)
Apr 05, 2017 23.63 23.84 23.43 23.55 255,823 -0.03(-0.11%)
Apr 04, 2017 23.55 23.63 23.47 23.58 193,029 -0.01(-0.04%)
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.