Quantcast

Terreno Realty Corporation Common Stock Historical Stock Prices

TRNO 
$43.97
*  
0.46
1.06%
Get TRNO Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading TRNO now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.70 43.97 43.435 43.97 173,181
04/24/2019 43.56 43.97 43.435 43.97 173,181
04/23/2019 42.9 43.53 42.85 43.51 172,414
04/22/2019 43.02 43.07 42.37 42.75 127,715
04/18/2019 42.71 43.2 42.51 43.18 156,301
04/17/2019 43.06 43.06 42.42 42.67 235,100
04/16/2019 43.69 43.75 42.6 42.9 143,910
04/15/2019 44.2 44.2 43.63 43.74 166,807
04/12/2019 43.91 44.14 43.5 44.08 156,441
04/11/2019 43.77 43.89 43.44 43.8 236,803
04/10/2019 42.89 43.57 42.81 43.56 205,646
04/09/2019 42.86 42.96 42.6772 42.76 270,018
04/08/2019 42.9 42.94 42.62 42.86 228,230
04/05/2019 42.54 42.98 42.4 42.93 261,228
04/04/2019 42.34 42.52 42.215 42.5 215,459
04/03/2019 42.47 42.68 42.15 42.3 261,737
04/02/2019 42.02 42.49 41.53 42.4 260,479
04/01/2019 42.06 42.195 41.44 42 199,300
03/29/2019 42.2 42.2875 41.97 42.04 364,916
03/28/2019 41.78 42.265 41.7 42.21 314,747
03/27/2019 42 42 41.53 41.88 169,518
03/26/2019 41.62 42 41.52 41.99 260,231
03/25/2019 41.38 41.61 41.15 41.45 189,802
03/22/2019 41.88 42.09 41.3 41.35 268,394
03/21/2019 41.43 42.17 41.43 41.98 327,648
03/20/2019 41.4 41.87 40.89 41.53 195,289
03/19/2019 42.11 42.18 41.28 41.35 294,709
03/18/2019 41.75 42.097 41.61 42.07 299,823
03/15/2019 41.6 42.07 41.54 41.78 700,015
03/14/2019 41.59 41.65 41.31 41.51 781,088
03/13/2019 41.49 41.9 41.32 41.47 463,300
03/12/2019 41.12 41.45 41 41.35 317,118
03/11/2019 40.78 41.145 40.7 41.03 287,331
03/08/2019 40.56 40.8 40.44 40.62 285,296
03/07/2019 40.77 41.01 40.49 40.63 252,336
03/06/2019 41 41.02 40.65 40.7 222,814
03/05/2019 40.95 41.1 40.82 40.98 277,947
03/04/2019 41.1 41.34 40.57 41.01 296,016
03/01/2019 40.91 41.05 40.495 40.98 290,787
02/28/2019 40.58 41.21 40.58 40.9 428,811
02/27/2019 40.85 40.94 40.4 40.58 176,519
02/26/2019 41.44 41.44 40.88 40.96 295,224
02/25/2019 41.48 41.48 41.12 41.25 244,596
02/22/2019 41.2 41.56 41.01 41.46 388,790
02/21/2019 40.88 41.19 40.73 41.06 363,823
02/20/2019 41.13 41.16 40.76 41.02 315,787
02/19/2019 41.39 41.48 40.99 41.11 255,024
02/15/2019 41.27 41.46 41.07 41.44 297,556
02/14/2019 41.29 41.55 41.07 41.26 270,238
02/13/2019 41.31 41.69 40.5 41.29 544,553
02/12/2019 41.38 41.6 40.885 40.98 508,303
02/11/2019 41.62 41.765 41.25 41.33 467,209
02/08/2019 42.3 42.6 41.49 41.59 434,375
02/07/2019 41.75 42.7 40.46 42.54 645,925
02/06/2019 40.2 40.25 39.96 40.15 120,665
02/05/2019 40.33 40.455 40.12 40.29 227,138
02/04/2019 40.08 40.38 39.87 40.32 237,344
02/01/2019 40.35 40.35 39.58 40.16 247,534
01/31/2019 40.38 40.6 39.92 40.34 374,549
01/30/2019 39.91 40.4 39.84 40.4 313,848
01/29/2019 39.6 39.97 39.58 39.92 188,639
01/28/2019 39.15 39.6627 39 39.62 176,323
01/25/2019 38.63 39.14 38.63 39.08 125,575
01/24/2019 38.7 38.83 38.34 38.51 138,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio