TRNO - Terreno Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201945.5045.5044.9445.1645.16419,700
May 17, 201945.5245.8145.1445.7345.73462,500
May 16, 201945.4745.9645.2445.6645.66195,800
May 15, 201945.1345.7045.0345.3645.36172,500
May 14, 201945.0345.4744.8845.2445.24328,300
May 13, 201945.0745.3344.9445.1645.16183,200
May 10, 201944.9545.4844.8845.4145.41361,400
May 09, 201944.7944.9744.2644.9744.97372,600
May 08, 201944.6045.1044.6044.7144.71219,400
May 07, 201945.0645.1744.1944.5944.59239,200
May 06, 201945.1345.3544.9845.1845.18183,700
May 03, 201945.3645.5644.7545.3845.38345,500
May 02, 201947.0047.1944.9045.1445.14290,300
May 01, 201944.6045.3344.1444.8344.83259,700
Apr 30, 201944.3844.7744.1044.6544.65321,200
Apr 29, 201944.2944.5544.0444.3144.31184,800
Apr 26, 201944.0444.3843.7344.2444.2478,400
Apr 25, 201943.8844.2043.6343.8643.86157,800
Apr 24, 201943.5643.9743.4443.9743.97173,200
Apr 23, 201942.9043.5342.8543.5143.51172,400
Apr 22, 201943.0243.0742.3742.7542.75127,700
Apr 18, 201942.7143.2042.5143.1843.18156,300
Apr 17, 201943.0643.0642.4242.6742.67235,100
Apr 16, 201943.6943.7542.6042.9042.90143,900
Apr 15, 201944.2044.2043.6343.7443.74166,800
Apr 12, 201943.9144.1443.5044.0844.08156,400
Apr 11, 201943.7743.8943.4443.8043.80236,800
Apr 10, 201942.8943.5742.8143.5643.56205,600
Apr 09, 201942.8642.9642.6842.7642.76270,000
Apr 08, 201942.9042.9442.6242.8642.86228,200
Apr 05, 201942.5442.9842.4042.9342.93261,200
Apr 04, 201942.3442.5242.2242.5042.50215,500
Apr 03, 201942.4742.6842.1542.3042.30261,700
Apr 02, 201942.0242.4941.5342.4042.40260,500
Apr 01, 201942.0642.2041.4442.0042.00199,300
Mar 29, 201942.2042.2941.9742.0442.04364,900
Mar 28, 201941.7842.2741.7042.2142.21314,700
Mar 28, 20190.24 Dividend
Mar 27, 201942.0042.0041.5341.8841.64169,500
Mar 26, 201941.6242.0041.5241.9941.75260,200
Mar 25, 201941.3841.6141.1541.4541.21189,800
Mar 22, 201941.8842.0941.3041.3541.11268,400
Mar 21, 201941.4342.1741.4341.9841.74327,600
Mar 20, 201941.4041.8740.8941.5341.29195,300
Mar 19, 201942.1142.1841.2841.3541.11294,700
Mar 18, 201941.7542.1041.6142.0741.83299,800
Mar 15, 201941.6042.0741.5441.7841.54700,000
Mar 14, 201941.5941.6541.3141.5141.27782,700
Mar 13, 201941.4941.9041.3241.4741.23463,300
Mar 12, 201941.1241.4541.0041.3541.11317,100
Mar 11, 201940.7841.1540.7041.0340.79287,300
Mar 08, 201940.5640.8040.4440.6240.39285,300
Mar 07, 201940.7741.0140.4940.6340.40252,300
Mar 06, 201941.0041.0240.6540.7040.47222,800
Mar 05, 201940.9541.1040.8240.9840.75277,900
Mar 04, 201941.1041.3440.5741.0140.77296,000
Mar 01, 201940.9141.0540.4940.9840.75290,800
Feb 28, 201940.5841.2140.5840.9040.67428,800
Feb 27, 201940.8540.9440.4040.5840.35176,500
Feb 26, 201941.4441.4440.8840.9640.73295,200
Feb 25, 201941.4841.4841.1241.2541.01244,600
Feb 22, 201941.2041.5641.0141.4641.22388,800
Feb 21, 201940.8841.1940.7341.0640.82363,800
Feb 20, 201941.1341.1640.7641.0240.78315,800
Feb 19, 201941.3941.4840.9941.1140.87255,000
Feb 15, 201941.2741.4641.0741.4441.20297,600
Feb 14, 201941.2941.5541.0741.2641.02270,200
Feb 13, 201941.3141.6940.5041.2941.05544,600
Feb 12, 201941.3841.6040.8940.9840.75508,300
Feb 11, 201941.6241.7741.2541.3341.09467,200
Feb 08, 201942.3042.6041.4941.5941.35434,400
Feb 07, 201941.7542.7040.4642.5442.30645,900
Feb 06, 201940.2040.2539.9640.1539.92120,700
Feb 05, 201940.3340.4640.1240.2940.06227,100
Feb 04, 201940.0840.3839.8740.3240.09237,300
Feb 01, 201940.3540.3539.5840.1639.93247,500
Jan 31, 201940.3840.6039.9240.3440.11374,500
Jan 30, 201939.9140.4039.8440.4040.17313,800
Jan 29, 201939.6039.9739.5839.9239.69188,600
Jan 28, 201939.1539.6639.0039.6239.39176,300
Jan 25, 201938.6339.1438.6339.0838.86125,600
Jan 24, 201938.7038.8338.3438.5138.29138,700
Jan 23, 201938.2638.7638.1738.6738.45259,900
Jan 22, 201938.4138.4937.7638.2538.03263,200
Jan 18, 201937.8838.2637.7438.1237.90152,000
Jan 17, 201937.6138.0537.5037.8737.65164,900
Jan 16, 201937.3337.7537.2137.7337.51139,200
Jan 15, 201937.0437.3637.0137.3637.15213,300
Jan 14, 201937.2037.3536.8836.9036.69240,700
Jan 11, 201936.9437.4336.7437.3237.11167,400
Jan 10, 201936.5537.3136.4737.0036.79281,700
Jan 09, 201936.6636.7336.0836.6336.42214,100
Jan 08, 201935.3636.6335.2636.5536.34357,100
Jan 07, 201935.0035.4634.6135.2235.02364,100
Jan 04, 201934.5335.1234.2634.8734.67291,000
Jan 03, 201934.1734.7833.9834.3234.12327,400
Jan 02, 201934.8234.8234.0034.2534.05297,800
Dec 31, 201834.9535.1734.3535.1734.97325,400
Dec 28, 201835.1235.4534.4834.8434.64234,100
Dec 27, 201834.5034.9233.7834.9034.70373,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...