Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Terreno Realty Corp
(NY:
TRNO
)
56.58
+0.47 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
10.79
10.87
10.60
10.69
440,210
+0.01(+0.07%)
Jan 30, 2012
10.79
10.88
10.68
10.68
131,013
-0.17(-1.60%)
Jan 27, 2012
10.75
10.98
10.75
10.86
129,665
+0.11(+0.99%)
Jan 26, 2012
10.96
10.96
10.67
10.75
146,459
-0.20(-1.87%)
Jan 25, 2012
10.72
11.24
10.72
10.96
243,747
+0.17(+1.62%)
Jan 24, 2012
10.56
10.80
10.56
10.78
57,418
+0.18(+1.71%)
Jan 23, 2012
10.59
10.90
10.51
10.60
214,989
+0.03(+0.29%)
Jan 20, 2012
10.49
10.59
10.45
10.57
195,539
+0.09(+0.87%)
Jan 19, 2012
10.59
10.59
10.45
10.48
70,157
-0.07(-0.65%)
Jan 18, 2012
10.45
10.55
10.38
10.55
83,618
+0.12(+1.16%)
Jan 17, 2012
10.55
10.55
10.36
10.43
73,161
+0.02(+0.15%)
Jan 13, 2012
10.41
10.45
10.24
10.41
82,815
-0.02(-0.22%)
Jan 12, 2012
10.49
10.58
10.43
10.43
125,303
-0.02(-0.22%)
Jan 11, 2012
10.44
10.48
10.30
10.46
434,134
+0.01(+0.07%)
Jan 10, 2012
10.41
10.55
10.22
10.45
1,770,235
-0.94(-8.24%)
Jan 09, 2012
11.40
11.46
11.22
11.39
22,157
-0.02(-0.13%)
Jan 06, 2012
11.36
11.58
11.36
11.40
27,306
+0.10(+0.87%)
Jan 05, 2012
11.55
11.55
11.19
11.30
19,950
-0.24(-2.10%)
Jan 04, 2012
11.52
11.66
11.49
11.55
17,778
+0.08(+0.73%)
Dec 30, 2011
11.42
11.49
11.38
11.46
20,676
-0.02(-0.13%)
Dec 29, 2011
11.34
11.53
10.93
11.48
26,112
+0.15(+1.34%)
Dec 28, 2011
11.74
11.74
11.02
11.33
25,380
-0.46(-3.92%)
Dec 27, 2011
11.83
11.85
11.62
11.79
8,220
-0.13(-1.08%)
Dec 23, 2011
11.90
11.96
11.82
11.92
4,564
+0.27(+2.27%)
Dec 21, 2011
11.46
11.81
11.35
11.65
9,260
+0.14(+1.18%)
Dec 20, 2011
11.12
11.66
10.98
11.52
44,793
+0.64(+5.85%)
Dec 19, 2011
10.96
11.14
10.87
10.88
16,318
-0.02(-0.14%)
Dec 16, 2011
10.87
10.95
10.63
10.90
84,160
+0.11(+0.98%)
Dec 15, 2011
10.62
10.79
10.38
10.79
19,099
+0.22(+2.08%)
Dec 14, 2011
9.699
10.59
9.699
10.57
131,262
+0.78(+7.97%)
Dec 13, 2011
9.911
9.934
9.699
9.790
22,971
-0.05(-0.46%)
Dec 12, 2011
9.873
9.918
9.643
9.835
21,718
-0.17(-1.67%)
Dec 09, 2011
9.487
10.10
9.487
10.00
25,482
+0.63(+6.70%)
Dec 08, 2011
9.820
9.820
9.358
9.374
22,025
-0.57(-5.71%)
Dec 07, 2011
10.06
10.06
9.767
9.941
13,559
-0.22(-2.16%)
Dec 06, 2011
9.851
10.21
9.813
10.16
32,788
+0.33(+3.31%)
Dec 05, 2011
9.767
9.835
9.533
9.835
26,945
+0.16(+1.64%)
Dec 02, 2011
9.533
9.729
9.533
9.676
7,418
+0.30(+3.15%)
Dec 01, 2011
9.669
9.669
9.336
9.381
28,192
-0.31(-3.20%)
Nov 30, 2011
9.298
9.752
9.205
9.692
53,527
+0.67(+7.38%)
Nov 29, 2011
9.101
9.222
8.972
9.025
13,962
-0.10(-1.08%)
Nov 28, 2011
8.904
9.222
8.828
9.124
23,833
+0.48(+5.52%)
Nov 25, 2011
8.722
8.859
8.647
8.647
15,748
-0.02(-0.17%)
Nov 23, 2011
9.093
9.109
8.639
8.662
45,886
-0.45(-4.90%)
Nov 22, 2011
9.275
9.419
9.093
9.109
16,770
-0.17(-1.88%)
Nov 21, 2011
9.343
9.427
9.275
9.283
21,180
-0.17(-1.84%)
Nov 18, 2011
9.411
9.517
9.260
9.457
21,527
+0.01(+0.08%)
Nov 17, 2011
9.510
9.533
9.389
9.449
16,667
-0.02(-0.16%)
Nov 16, 2011
9.563
9.654
9.427
9.464
20,448
-0.22(-2.27%)
Nov 15, 2011
9.411
9.699
9.411
9.684
10,333
+0.19(+1.99%)
Nov 14, 2011
9.464
9.623
9.313
9.495
30,732
+0.07(+0.72%)
Nov 11, 2011
9.139
9.457
9.139
9.427
33,644
+0.41(+4.53%)
Nov 10, 2011
9.146
9.169
8.851
9.018
34,893
-0.02(-0.25%)
Nov 09, 2011
9.230
9.268
8.957
9.040
36,420
-0.41(-4.33%)
Nov 08, 2011
9.464
9.495
9.252
9.449
16,148
+0.05(+0.56%)
Nov 07, 2011
9.464
9.464
9.237
9.396
27,716
-0.05(-0.48%)
Nov 04, 2011
9.457
9.540
9.389
9.442
31,231
-0.08(-0.80%)
Nov 03, 2011
9.336
9.540
9.184
9.517
124,060
+0.23(+2.44%)
Nov 02, 2011
9.260
9.480
9.109
9.290
29,326
+0.16(+1.74%)
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
.