TRNO - Terreno Realty Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201949.4849.9149.5149.8749.8767,109
Jul 15, 201949.8250.0149.4649.6049.60161,300
Jul 12, 201949.7050.0049.3049.7249.72353,400
Jul 11, 201950.5050.5949.4749.6749.67404,500
Jul 10, 201950.2750.7950.0250.5850.58188,000
Jul 09, 201949.6049.9049.4849.8849.88173,800
Jul 08, 201949.6749.8449.3849.5749.57198,200
Jul 05, 201949.4349.8548.8449.7249.72127,200
Jul 03, 201949.3849.9549.3849.7149.71152,500
Jul 03, 20190.24 Dividend
Jul 02, 201948.8849.6448.8549.5449.30315,200
Jul 01, 201949.2949.2948.1848.7348.49341,000
Jun 28, 201948.0049.1948.0049.0448.801,301,600
Jun 27, 201947.2748.0347.2748.0047.77340,900
Jun 26, 201947.7847.7846.8847.2046.97520,600
Jun 25, 201948.2048.6147.7047.7447.51242,600
Jun 24, 201948.0648.2247.8648.1247.89325,000
Jun 21, 201948.2848.2847.7447.9547.72473,400
Jun 20, 201948.6348.7948.4348.6148.37418,600
Jun 19, 201947.7748.5847.5648.4948.26504,400
Jun 18, 201947.8548.1147.5947.8747.64176,000
Jun 17, 201947.4947.8547.4247.6847.45354,300
Jun 14, 201947.4247.5947.0847.4547.22229,800
Jun 13, 201947.4447.6147.2047.4047.17324,700
Jun 12, 201947.1047.6147.1047.3747.14235,700
Jun 11, 201947.0947.1246.6847.0746.84283,900
Jun 10, 201947.0147.1346.5547.0146.78177,700
Jun 07, 201946.9747.3546.9147.0246.79328,400
Jun 06, 201946.4046.7646.1746.6846.45321,900
Jun 05, 201945.6646.3945.6046.3546.13197,900
Jun 04, 201946.1546.3045.1945.5345.31231,400
Jun 03, 201945.9146.1745.5846.0845.86254,000
May 31, 201945.3845.9945.3045.7145.49674,900
May 30, 201945.3745.8345.3745.5945.37692,400
May 29, 201945.4545.4944.8445.3845.16611,500
May 28, 201945.6345.9045.4945.5945.37589,900
May 24, 201945.7445.8445.1945.4945.27294,000
May 23, 201945.5845.6945.2945.5845.36265,100
May 22, 201945.9146.1645.6145.7845.56162,000
May 21, 201945.2545.9745.2545.9645.74325,300
May 20, 201945.5045.5044.9445.1644.94419,700
May 17, 201945.5245.8145.1445.7345.51462,500
May 16, 201945.4745.9645.2445.6645.44195,800
May 15, 201945.1345.7045.0345.3645.14172,500
May 14, 201945.0345.4744.8845.2445.02328,300
May 13, 201945.0745.3344.9445.1644.94183,200
May 10, 201944.9545.4844.8845.4145.19361,400
May 09, 201944.7944.9744.2644.9744.75372,600
May 08, 201944.6045.1044.6044.7144.49219,400
May 07, 201945.0645.1744.1944.5944.37239,200
May 06, 201945.1345.3544.9845.1844.96183,700
May 03, 201945.3645.5644.7545.3845.16345,500
May 02, 201947.0047.1944.9045.1444.92290,300
May 01, 201944.6045.3344.1444.8344.61259,700
Apr 30, 201944.3844.7744.1044.6544.43321,200
Apr 29, 201944.2944.5544.0444.3144.10184,800
Apr 26, 201944.0444.3843.7344.2444.0378,400
Apr 25, 201943.8844.2043.6343.8643.65157,800
Apr 24, 201943.5643.9743.4443.9743.76173,200
Apr 23, 201942.9043.5342.8543.5143.30172,400
Apr 22, 201943.0243.0742.3742.7542.54127,700
Apr 18, 201942.7143.2042.5143.1842.97156,300
Apr 17, 201943.0643.0642.4242.6742.46235,100
Apr 16, 201943.6943.7542.6042.9042.69143,900
Apr 15, 201944.2044.2043.6343.7443.53166,800
Apr 12, 201943.9144.1443.5044.0843.87156,400
Apr 11, 201943.7743.8943.4443.8043.59236,800
Apr 10, 201942.8943.5742.8143.5643.35205,600
Apr 09, 201942.8642.9642.6842.7642.55270,000
Apr 08, 201942.9042.9442.6242.8642.65228,200
Apr 05, 201942.5442.9842.4042.9342.72261,200
Apr 04, 201942.3442.5242.2242.5042.29215,500
Apr 03, 201942.4742.6842.1542.3042.10261,700
Apr 02, 201942.0242.4941.5342.4042.19260,500
Apr 01, 201942.0642.2041.4442.0041.80199,300
Mar 29, 201942.2042.2941.9742.0441.84364,900
Mar 28, 201941.7842.2741.7042.2142.01314,700
Mar 28, 20190.24 Dividend
Mar 27, 201942.0042.0041.5341.8841.44169,500
Mar 26, 201941.6242.0041.5241.9941.55260,200
Mar 25, 201941.3841.6141.1541.4541.01189,800
Mar 22, 201941.8842.0941.3041.3540.91268,400
Mar 21, 201941.4342.1741.4341.9841.54327,600
Mar 20, 201941.4041.8740.8941.5341.09195,300
Mar 19, 201942.1142.1841.2841.3540.91294,700
Mar 18, 201941.7542.1041.6142.0741.63299,800
Mar 15, 201941.6042.0741.5441.7841.34700,000
Mar 14, 201941.5941.6541.3141.5141.07782,700
Mar 13, 201941.4941.9041.3241.4741.03463,300
Mar 12, 201941.1241.4541.0041.3540.91317,100
Mar 11, 201940.7841.1540.7041.0340.60287,300
Mar 08, 201940.5640.8040.4440.6240.19285,300
Mar 07, 201940.7741.0140.4940.6340.20252,300
Mar 06, 201941.0041.0240.6540.7040.27222,800
Mar 05, 201940.9541.1040.8240.9840.55277,900
Mar 04, 201941.1041.3440.5741.0140.58296,000
Mar 01, 201940.9141.0540.4940.9840.55290,800
Feb 28, 201940.5841.2140.5840.9040.47428,800
Feb 27, 201940.8540.9440.4040.5840.15176,500
Feb 26, 201941.4441.4440.8840.9640.53295,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...