Terreno Realty Corporation Common Stockのデータ

Terreno Realty Corporation Common Stockの基本情報

名前 Terreno Realty Corporation Common Stock
ティッカー TRNO
国 United States
上場年 2010.0
セクター Finance

Terreno Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.3 59.61 61.3 59.98 268800.0 59.98
2021-02-12 61.23 60.58 60.75 61.12 280800.0 61.12
2021-02-11 61.24 59.51 59.51 61.03 302700.0 61.03
2021-02-10 60.13 59.12 59.75 59.4 280400.0 59.4
2021-02-09 60.66 59.12 60.34 59.29 345500.0 59.29
2021-02-08 60.49 59.19 60.44 60.42 268500.0 60.42
2021-02-05 60.44 59.7 60.22 59.93 157800.0 59.93
2021-02-04 60.04 58.64 58.9 59.97 332600.0 59.97
2021-02-03 59.05 58.15 59.04 58.95 266900.0 58.95
2021-02-02 59.67 58.28 58.83 59.4 238100.0 59.4
2021-02-01 58.57 56.01 56.77 58.37 217300.0 58.37
2021-01-29 57.23 55.32 56.11 56.58 347700.0 56.58
2021-01-28 57.16 56.04 56.69 56.47 287500.0 56.47
2021-01-27 58.07 56.09 57.27 56.44 413700.0 56.44
2021-01-26 58.46 57.45 57.45 58.02 281900.0 58.02
2021-01-25 57.92 56.65 57.14 57.29 258900.0 57.29
2021-01-22 57.19 56.35 56.49 57.06 204000.0 57.06
2021-01-21 57.17 55.8 56.42 56.88 193100.0 56.88
2021-01-20 56.85 55.57 55.6 56.54 390500.0 56.54
2021-01-19 56.42 55.48 56.42 55.51 292900.0 55.51
2021-01-15 56.06 54.96 55.16 56.06 399100.0 56.06
2021-01-14 55.86 54.87 55.73 55.32 281400.0 55.32
2021-01-13 55.92 55.16 55.16 55.44 441500.0 55.44
2021-01-12 55.78 54.59 55.7 54.77 452700.0 54.77
2021-01-11 56.17 55.29 55.88 55.55 479300.0 55.55
2021-01-08 56.71 55.78 55.9 56.23 402800.0 56.23
2021-01-07 55.97 55.15 55.56 55.75 286900.0 55.75
2021-01-06 56.89 55.48 56.84 55.81 453900.0 55.81
2021-01-05 56.8 55.76 56.13 56.35 239400.0 56.35
2021-01-04 58.53 55.98 58.45 55.98 329400.0 55.98
2020-12-31 58.75 57.35 57.54 58.51 186700.0 58.51
2020-12-30 58.62 57.34 57.4 57.73 146700.0 57.73
2020-12-29 58.7 57.35 58.48 57.45 177400.0 57.45
2020-12-28 58.27 57.07 57.78 58.1 272700.0 58.1
2020-12-24 57.53 56.65 56.9 57.53 109500.0 57.53
2020-12-23 58.3 56.45 57.89 56.55 243400.0 56.55
2020-12-22 57.76 56.72 57.09 57.74 210700.0 57.74
2020-12-21 57.51 56.18 56.34 57.18 387400.0 57.18
2020-12-18 58.83 57.13 58.14 57.25 898900.0 57.25
2020-12-17 58.05 57.32 57.45 57.96 258300.0 57.96
2020-12-16 57.85 56.96 57.08 57.24 278500.0 57.24
2020-12-15 56.86 54.94 55.97 56.81 492000.0 56.81
2020-12-14 56.86 55.51 55.77 55.58 321300.0 55.58
2020-12-11 56.65 55.46 55.8 55.72 193600.0 55.43
2020-12-10 57.07 56.21 56.51 56.22 264500.0 55.93
2020-12-09 57.37 56.1 57.09 56.7 343100.0 56.4
2020-12-08 57.84 56.91 57.52 56.95 275100.0 56.65
2020-12-07 58.35 57.61 57.74 57.8 203500.0 57.5
2020-12-04 57.95 57.0 57.0 57.71 226300.0 57.41
2020-12-03 57.33 56.55 57.02 56.7 292700.0 56.4
2020-12-02 58.29 56.78 58.26 57.07 200100.0 56.77
2020-12-01 58.97 58.11 58.3 58.48 282500.0 58.18
2020-11-30 58.49 57.58 58.44 57.94 313100.0 57.64
2020-11-27 58.78 57.68 58.37 58.33 83900.0 58.03
2020-11-25 58.75 57.8 58.13 58.6 223200.0 58.3
2020-11-24 59.32 57.93 59.2 58.0 395700.0 57.7
2020-11-23 59.99 58.57 59.69 58.75 463600.0 58.44
2020-11-20 59.36 58.24 58.84 59.21 310300.0 58.9
2020-11-19 58.96 57.47 58.15 58.9 333300.0 58.59
2020-11-18 61.12 58.32 61.12 58.37 491000.0 58.07
2020-11-17 61.43 60.43 61.15 61.01 320100.0 60.69
2020-11-16 62.73 60.82 62.46 61.65 386700.0 61.33
2020-11-13 61.75 60.38 60.38 61.53 374600.0 61.21
2020-11-12 61.3 59.64 61.3 60.2 219200.0 59.89
2020-11-11 60.97 59.25 59.97 60.91 315700.0 60.59
2020-11-10 59.57 57.23 57.57 59.53 382300.0 59.22
2020-11-09 64.11 57.31 62.41 57.39 361400.0 57.09
2020-11-06 60.68 59.52 60.43 59.81 134400.0 59.5
2020-11-05 60.42 59.55 59.81 60.19 246500.0 59.88
2020-11-04 60.5 58.84 58.95 59.62 227900.0 59.31
2020-11-03 59.43 57.74 58.58 59.2 256300.0 58.89
2020-11-02 58.46 56.52 56.82 57.84 191400.0 57.54
2020-10-30 57.33 55.6 57.09 56.28 396300.0 55.99
2020-10-29 57.79 56.24 57.03 57.49 255700.0 57.19
2020-10-28 57.88 56.72 57.5 57.35 208000.0 57.05
2020-10-27 59.53 58.25 59.16 58.31 144000.0 58.01
2020-10-26 59.58 58.64 59.58 59.08 115500.0 58.77
2020-10-23 60.53 59.71 60.26 60.12 158000.0 59.81
2020-10-22 60.24 59.49 59.72 59.95 229300.0 59.64
2020-10-21 60.72 59.36 60.54 59.74 197100.0 59.43
2020-10-20 60.86 59.93 59.93 60.54 246200.0 60.22
2020-10-19 60.34 59.47 60.03 59.58 260900.0 59.27
2020-10-16 60.77 59.82 60.33 59.98 199500.0 59.67
2020-10-15 60.93 58.85 59.01 60.53 230200.0 60.21
2020-10-14 61.1 59.53 60.92 59.54 190500.0 59.23
2020-10-13 61.63 60.81 61.2 61.06 308500.0 60.74
2020-10-12 62.11 60.12 60.38 61.74 202700.0 61.42
2020-10-09 60.74 59.45 60.1 60.32 246500.0 60.01
2020-10-08 59.8 58.66 58.77 59.61 250300.0 59.3
2020-10-07 58.89 57.97 58.34 58.42 281600.0 58.12
2020-10-06 59.2 57.5 57.9 58.04 308100.0 57.74
2020-10-05 57.73 56.37 56.73 57.64 245700.0 57.34
2020-10-02 56.97 54.97 55.35 56.57 255500.0 56.28
2020-10-01 56.08 54.46 54.5 56.06 227900.0 55.77
2020-09-30 55.47 54.08 55.28 54.76 384700.0 54.19
2020-09-29 55.58 54.64 55.32 54.94 294200.0 54.36
2020-09-28 55.66 54.36 55.1 55.62 392700.0 55.04
2020-09-25 54.38 52.77 53.0 54.29 367900.0 53.72
2020-09-24 53.94 52.67 53.11 53.21 375100.0 52.65
2020-09-23 56.22 52.91 55.0 53.07 404300.0 52.51
2020-09-22 54.34 52.88 52.97 53.97 373700.0 53.4
2020-09-21 54.01 52.63 54.01 52.87 492100.0 52.32
2020-09-18 56.28 54.52 56.24 54.56 1109400.0 53.99
2020-09-17 56.65 55.6 56.47 55.91 438800.0 55.32
2020-09-16 57.91 56.9 57.57 56.9 473500.0 56.3
2020-09-15 57.51 57.07 57.29 57.19 384800.0 56.59
2020-09-14 57.64 56.87 56.93 57.0 382200.0 56.4
2020-09-11 57.18 55.97 57.13 56.55 217900.0 55.96
2020-09-10 57.87 57.09 57.64 57.13 226200.0 56.53
2020-09-09 58.0 56.88 56.97 57.72 342700.0 57.12
2020-09-08 57.48 56.36 57.34 56.79 251200.0 56.2
2020-09-04 59.41 57.07 59.08 57.79 309900.0 57.18
2020-09-03 60.69 58.56 60.62 58.84 238000.0 58.22
2020-09-02 60.5 59.47 59.6 60.47 261900.0 59.84
2020-09-01 59.91 59.15 59.64 59.73 235900.0 59.1
2020-08-31 59.84 59.08 59.59 59.64 309400.0 59.02
2020-08-28 60.11 59.13 60.11 59.87 187200.0 59.24
2020-08-27 60.1 59.07 59.27 59.7 266200.0 59.07
2020-08-26 59.24 58.38 58.73 58.87 272600.0 58.25
2020-08-25 59.1 58.06 58.57 58.93 268800.0 58.31
2020-08-24 58.64 57.13 58.43 58.51 241400.0 57.9
2020-08-21 59.18 57.54 58.57 58.28 238000.0 57.67
2020-08-20 58.81 57.44 57.44 58.42 246900.0 57.81
2020-08-19 58.87 57.72 58.75 57.78 236800.0 57.17
2020-08-18 58.96 57.98 58.79 58.5 315800.0 57.89
2020-08-17 59.15 58.04 58.41 58.84 182000.0 58.22
2020-08-14 59.31 58.14 58.64 58.41 183500.0 57.8
2020-08-13 59.63 58.91 59.05 58.94 224800.0 58.32
2020-08-12 59.59 58.39 58.47 59.49 220800.0 58.87
2020-08-11 60.84 57.86 60.49 58.25 455600.0 57.64
2020-08-10 61.39 59.64 61.39 59.78 516600.0 59.15
2020-08-07 61.66 60.97 61.35 61.31 436900.0 60.67
2020-08-06 64.24 61.53 63.75 61.58 325500.0 60.94
2020-08-05 61.19 60.3 61.19 60.96 298400.0 60.32
2020-08-04 61.04 59.87 60.12 60.83 281100.0 60.19
2020-08-03 60.93 59.61 60.93 60.38 231200.0 59.75
2020-07-31 61.05 59.28 60.86 60.76 449500.0 60.12
2020-07-30 61.51 59.24 59.5 61.18 516400.0 60.54
2020-07-29 60.47 57.74 57.74 60.3 480100.0 59.67
2020-07-28 58.06 56.53 56.53 57.43 306100.0 56.83
2020-07-27 56.96 55.25 55.74 56.93 436100.0 56.33
2020-07-24 56.37 55.7 56.0 56.02 287500.0 55.43
2020-07-23 56.23 55.19 55.22 56.04 526500.0 55.45
2020-07-22 55.61 54.08 54.1 55.54 413500.0 54.96
2020-07-21 54.92 54.09 54.86 54.21 387700.0 53.64
2020-07-20 54.11 53.5 53.95 53.88 422600.0 53.32
2020-07-17 54.1 52.62 52.66 53.97 221900.0 53.4
2020-07-16 53.01 51.99 53.01 52.46 358000.0 51.91
2020-07-15 55.43 52.89 55.18 53.08 460000.0 52.52
2020-07-14 54.55 53.53 53.61 54.34 384600.0 53.77
2020-07-13 54.65 53.13 53.87 53.5 418300.0 52.94
2020-07-10 53.29 52.04 52.42 53.24 291600.0 52.68
2020-07-09 52.83 51.63 52.43 52.54 277900.0 51.99
2020-07-08 53.33 52.38 52.94 52.61 270200.0 52.06
2020-07-07 53.8 52.76 53.26 52.98 244700.0 52.43
2020-07-06 55.11 53.77 55.09 53.92 178700.0 53.36
2020-07-02 55.35 53.99 55.35 54.18 347400.0 53.61
2020-07-01 54.67 52.62 52.62 54.35 272100.0 53.78
2020-06-30 53.43 52.32 52.32 52.64 627000.0 52.09
2020-06-29 52.73 51.83 52.34 52.42 471800.0 51.87
2020-06-26 53.14 51.93 52.71 52.05 1083600.0 51.24
2020-06-25 53.17 51.76 52.12 53.09 449200.0 52.26
2020-06-24 52.66 51.05 52.4 52.41 576600.0 51.59
2020-06-23 53.57 52.94 53.54 53.14 432800.0 52.31
2020-06-22 53.69 52.31 53.51 53.29 469500.0 52.46
2020-06-19 55.88 53.67 55.64 53.84 2882900.0 53.0
2020-06-18 55.9 54.68 54.85 55.01 623100.0 54.15
2020-06-17 56.15 54.81 55.52 55.6 544600.0 54.73
2020-06-16 56.18 54.56 55.02 55.25 622200.0 54.39
2020-06-15 54.42 51.07 51.13 53.48 731400.0 52.65
2020-06-12 52.82 50.78 52.82 52.32 685100.0 51.5
2020-06-11 52.18 51.0 52.0 51.3 637500.0 50.5
2020-06-10 53.63 52.39 53.28 53.33 371600.0 52.5
2020-06-09 53.88 52.32 53.02 53.56 388500.0 52.72
2020-06-08 54.35 53.14 53.97 53.61 467200.0 52.77
2020-06-05 54.19 52.71 52.78 53.45 411800.0 52.62
2020-06-04 52.17 50.99 52.03 51.42 285400.0 50.62
2020-06-03 52.78 51.68 51.89 52.51 499100.0 51.69
2020-06-02 51.87 51.06 51.7 51.43 370200.0 50.63
2020-06-01 52.06 50.75 51.04 51.22 307800.0 50.42
2020-05-29 51.62 50.6 51.41 51.19 527800.0 50.39
2020-05-28 52.25 51.31 52.25 51.88 439700.0 51.07
2020-05-27 51.49 50.23 51.33 51.46 488000.0 50.66
2020-05-26 50.11 49.12 49.64 50.1 419400.0 49.32
2020-05-22 48.54 47.38 48.32 47.85 306500.0 47.1
2020-05-21 48.59 47.18 47.72 48.08 376600.0 47.33
2020-05-20 48.47 47.46 48.34 47.74 415900.0 46.99
2020-05-19 48.57 47.46 47.63 47.77 425600.0 47.02
2020-05-18 48.65 47.06 47.38 47.77 576600.0 47.02
2020-05-15 46.29 45.05 45.94 45.84 539100.0 45.12
2020-05-14 46.37 44.53 45.91 46.33 633300.0 45.61
2020-05-13 48.24 46.62 48.24 46.89 683900.0 46.16
2020-05-12 51.44 48.54 51.37 48.63 428600.0 47.87
2020-05-11 52.22 50.46 51.17 51.4 548100.0 50.6
2020-05-08 52.89 51.45 52.38 51.83 515800.0 51.02
2020-05-07 54.96 51.14 53.58 51.42 422900.0 50.62
2020-05-06 54.06 52.54 53.72 52.62 217700.0 51.8
2020-05-05 54.22 52.99 53.28 53.62 294100.0 52.78
2020-05-04 53.28 51.94 52.83 52.6 451400.0 51.78
2020-05-01 54.52 52.41 53.65 53.75 370400.0 52.91
2020-04-30 55.35 54.27 54.9 54.82 400900.0 53.96
2020-04-29 56.87 54.86 55.95 56.1 414700.0 55.22
2020-04-28 55.86 54.51 55.86 54.61 330300.0 53.76
2020-04-27 54.56 52.53 52.53 54.1 438500.0 53.26
2020-04-24 53.12 51.51 52.33 52.08 413000.0 51.27
2020-04-23 53.47 52.25 52.77 52.43 419800.0 51.61
2020-04-22 53.41 52.22 53.41 52.82 207000.0 52.0
2020-04-21 52.99 51.58 51.79 52.49 257700.0 51.67
2020-04-20 54.16 52.24 54.16 53.04 371800.0 52.21
2020-04-17 55.31 54.1 54.35 54.82 507100.0 53.96
2020-04-16 53.17 51.67 52.77 53.16 459800.0 52.33
2020-04-15 53.96 52.15 53.45 52.72 396900.0 51.9
2020-04-14 55.87 53.79 55.26 54.79 294700.0 53.93
2020-04-13 55.78 53.35 55.58 53.68 312800.0 52.84
2020-04-09 56.71 53.5 53.69 56.46 324700.0 55.58
2020-04-08 52.9 49.93 50.69 52.58 480900.0 51.76
2020-04-07 52.27 49.88 51.25 50.09 499500.0 49.31
2020-04-06 50.87 48.64 49.28 50.04 584400.0 49.26
2020-04-03 48.05 46.43 46.79 47.46 495100.0 46.72
2020-04-02 48.55 46.2 47.31 47.44 580200.0 46.7
2020-04-01 49.87 46.22 49.72 47.48 634300.0 46.74
2020-03-31 51.75 49.2 51.16 51.75 855300.0 50.94
2020-03-30 51.59 47.49 48.67 51.37 606400.0 50.57
2020-03-27 49.14 46.3 46.81 47.78 723000.0 47.03
2020-03-26 48.25 46.69 47.52 48.0 884400.0 47.25
2020-03-25 48.07 44.97 46.56 47.14 741800.0 46.14
2020-03-24 47.47 44.38 46.49 47.09 683900.0 46.09
2020-03-23 46.15 42.44 43.99 45.49 692400.0 44.52
2020-03-20 47.3 42.8 47.02 44.09 1192500.0 43.15
2020-03-19 48.56 43.08 45.82 46.63 757400.0 45.64
2020-03-18 46.37 42.3 42.77 45.97 848900.0 44.99
2020-03-17 49.92 43.12 43.75 45.9 721000.0 44.92
2020-03-16 47.19 42.12 46.0 43.05 730800.0 42.14
2020-03-13 50.15 45.28 47.17 50.15 583000.0 49.08
2020-03-12 49.04 44.74 47.47 44.96 757100.0 44.0
2020-03-11 53.61 50.26 53.55 50.84 613200.0 49.76
2020-03-10 55.86 51.17 55.55 54.86 487600.0 53.69
2020-03-09 55.54 52.28 55.0 55.16 521600.0 53.99
2020-03-06 59.21 56.22 58.01 58.24 431500.0 57.0
2020-03-05 59.76 58.52 59.16 59.51 411600.0 58.25
2020-03-04 60.73 58.17 58.17 60.29 448700.0 59.01
2020-03-03 58.99 56.98 57.48 57.41 347000.0 56.19
2020-03-02 57.64 54.4 55.19 57.59 466400.0 56.37
2020-02-28 54.92 51.53 53.79 54.87 845600.0 53.7
2020-02-27 58.3 54.73 58.0 54.73 444200.0 53.57
2020-02-26 59.83 58.73 59.02 58.9 258000.0 57.65
2020-02-25 60.57 58.88 60.35 58.98 400600.0 57.73
2020-02-24 61.52 60.35 60.97 60.35 346600.0 59.07
2020-02-21 62.27 61.76 61.97 62.08 246600.0 60.76
2020-02-20 62.0 61.19 61.9 61.84 280600.0 60.53
2020-02-19 62.31 61.64 62.09 61.99 372800.0 60.67
2020-02-18 62.24 61.65 61.81 62.12 360100.0 60.8