Quantcast

Terreno Realty Corporation Common Stock Historical Stock Prices

TRNO 
$37.52
*  
0.04
0.11%
Get TRNO Alerts
*Delayed - data as of May 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 37.51 37.73 37.30 37.52 790,380
05/22/2018 37.61 37.73 37.3 37.52 790,380
05/21/2018 37.5 37.685 37.27 37.56 217,014
05/18/2018 37.42 37.54 37.03 37.35 290,928
05/17/2018 37.4 37.54 37.155 37.29 230,069
05/16/2018 37.77 37.77 37.2 37.29 311,006
05/15/2018 37.93 37.93 37.405 37.57 500,895
05/14/2018 38.45 38.51 37.82 37.98 365,623
05/11/2018 38.66 38.72 38.36 38.41 276,816
05/10/2018 38.8 38.83 38.46 38.66 385,119
05/09/2018 38.56 38.7 38.13 38.59 499,822
05/08/2018 38.5 39.03 38.5 38.56 685,465
05/07/2018 38.57 39.265 38.45 39 514,720
05/04/2018 38.56 38.985 38.305 38.41 1,035,948
05/03/2018 37.97 38.76 37.85 38.4 579,683
05/02/2018 37.32 38.01 36.98 37.95 323,274
05/01/2018 37.11 37.41 36.81 37.29 468,528
04/30/2018 36.34 37.78 35.93 37.15 990,160
04/27/2018 35.97 36.45 35.86 36.23 263,144
04/26/2018 35.39 36.09 35.255 35.9 252,895
04/25/2018 35.02 35.25 34.73 35.22 216,412
04/24/2018 35.04 35.28 34.86 35.14 314,836
04/23/2018 35.17 35.48 34.82 34.95 232,328
04/20/2018 35.21 35.5 35.03 35.06 173,896
04/19/2018 35.5 35.63 34.99 35.31 427,805
04/18/2018 36.2 36.47 35.57 35.57 611,758
04/17/2018 34.42 35.46 34.35 35.28 539,016
04/16/2018 33.86 34.43 33.76 34.28 266,139
04/13/2018 33.36 33.87 33.27 33.78 338,857
04/12/2018 34.09 34.17 33.245 33.37 547,861
04/11/2018 33.72 34.27 33.61 33.88 699,160
04/10/2018 33.93 34.04 33.57 33.71 368,712
04/09/2018 33.9 34.19 33.74 33.78 266,331
04/06/2018 34.08 34.4 33.69 33.87 295,383
04/05/2018 34.19 34.19 33.74 34.11 324,064
04/04/2018 33.9 34.37 33.76 34.09 374,177
04/03/2018 34 34.3 33.71 34.14 464,835
04/02/2018 34.51 34.51 33.59 33.85 388,014
03/29/2018 34.71 34.805 34.25 34.51 316,249
03/28/2018 34.24 34.68 34.24 34.56 163,344
03/27/2018 33.9 34.68 33.56 34.15 271,645
03/26/2018 33.92 34.07 33.6 34 233,297
03/23/2018 34.33 34.33 33.535 33.62 368,507
03/22/2018 34.32 34.92 34.3 34.38 246,478
03/21/2018 34.89 34.89 34.24 34.42 223,705
03/20/2018 34.9 35 34.62 34.87 243,032
03/19/2018 34.93 34.93 34.54 34.86 217,811
03/16/2018 34.83 35.01 34.57 34.92 374,322
03/15/2018 34.86 35.05 34.63 34.84 246,069
03/14/2018 34.78 34.89 34.58 34.72 328,931
03/13/2018 35.06 35.16 34.53 34.61 262,363
03/12/2018 35.02 35.05 34.82 34.95 249,853
03/09/2018 34.86 34.98 34.52 34.93 279,953
03/08/2018 34.98 34.98 34.53 34.71 256,612
03/07/2018 34.1 34.91 34.1 34.87 387,355
03/06/2018 34.15 34.47 33.88 34.4 350,244
03/05/2018 33.58 34.33 33.5532 34.16 338,382
03/02/2018 33.67 33.79 33.39 33.66 287,849
03/01/2018 33.21 34.24 33.21 33.88 436,990
02/28/2018 33.48 33.87 33.26 33.31 449,121
02/27/2018 34.05 34.05 33.29 33.3 421,758
02/26/2018 34.04 34.25 33.71 34.01 229,748
02/23/2018 33.51 33.94 33.405 33.92 179,127
02/22/2018 32.93 33.44 32.885 33.31 239,557
*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