Terreno Realty Corp. (TRNO)     Sec: Financial Ind: REIT - Industrial
Peak: -0.02%   12m: 52.19%   6m: 25.56%   ytd: 55.05%   div: 1.84%   beta: 0.534   alpha: 0.233   s: 2.391 (97.74)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2153.5153.6753.7353.3100261,4580.5340.2332.391
2019-10-1853.5553.4353.753.3800193,3970.5340.2332.4
2019-10-1753.0353.6854.0152.9900661,0000.5330.2392.447
2019-10-1652.6153.0353.125200459,8690.5330.2342.405
2019-10-1552.6452.7452.9452.2900586,8000.5320.2382.325
2019-10-1452.7552.8152.9452.4400467,8120.5340.2482.348
2019-10-1152.9152.7853.0752.5400348,7500.5370.2412.423
2019-10-1052.1452.6552.8651.8600323,4000.5390.2452.48
2019-10-0952.4652.1952.5251.9700274,7870.5390.2382.468
2019-10-0851.7952.1752.3751.5300232,4080.540.2512.425
2019-10-0751.5651.8952.1351.1700152,2230.540.2222.502
2019-10-0451.451.5551.7151.3100207,4660.5420.2132.489
2019-10-0350.9551.2351.7350.840.270293,9030.5440.2082.47
2019-10-0250.3650.9150.9350.3600290,1000.5430.2072.477
2019-10-0150.8450.4751.0350.1400206,6000.5510.1972.475
2019-09-3050.8950.8251.3550.8200283,1000.5510.1952.508
2019-09-2751.2850.9951.3950.5700184,1000.5490.192.497
2019-09-2650.6651.2251.3450.6600197,4000.5480.1942.494
2019-09-2550.5350.5450.6150.2100185,6000.5480.192.476
2019-09-2451.3950.551.3950.3300268,5000.550.1972.5
2019-09-2350.9551.2551.5750.8300406,1000.5490.2042.548
2019-09-2050.875151.1350.58001,022,5000.5490.2012.479
2019-09-1950.3950.4950.9950.300222,9000.550.2012.423
2019-09-1851.1250.1551.249.6900284,6000.5480.2072.413
2019-09-1750.7950.9951.1350.7800233,4000.5470.2122.474
2019-09-1650.1150.8750.8950.0300198,5000.5470.2112.447
2019-09-1350.350.0450.8649.6900465,3000.550.2012.434
2019-09-1249.5150.2150.349.5100290,0000.550.2032.404
2019-09-1149.2249.0849.5748.7800425,4000.5560.1872.282
2019-09-1050.5549.250.5549.0500390,8000.5570.1872.297
2019-09-0950.6450.7151.0450.5800299,8000.5570.2042.358
2019-09-0650.7750.6950.7850.2800239,9000.5570.2042.326
2019-09-0550.7850.7450.8350.3800361,0000.5580.2082.335
2019-09-0450.5850.7450.8950.4400254,0000.560.2122.357
2019-09-0350.1750.3650.5350.100243,0000.560.2082.355
2019-08-3050.2850.2950.3850.0900224,4000.560.212.322
2019-08-2950.0450.2650.5550.0400283,5000.560.2092.328
2019-08-2849.749.845049.5600277,0000.560.2062.329
2019-08-2750.0349.6850.2649.5100439,5000.560.2152.317
2019-08-2649.7949.8850.0749.5300222,4000.560.2132.329
2019-08-2350.3149.4650.4649.3600289,1000.560.2112.323
2019-08-2250.2650.4250.6149.7700324,5000.5570.2162.377
2019-08-2150.4450.250.5550.1700262,0000.5570.2112.343
2019-08-2050.6550.2750.6549.9900160,5000.5580.2142.356
2019-08-1950.8150.6250.9649.3100357,1000.5580.2162.371
2019-08-1649.8950.550.7249.800242,8000.560.2132.379
2019-08-1549.4349.7849.9749.3100316,2000.5580.2082.37
2019-08-1449.2149.349.624900189,1000.5580.2032.354
2019-08-134949.3849.4448.700911,7000.5660.1952.34
2019-08-1249.2649.0149.4449.0100245,0000.5670.1972.391
2019-08-0949.2249.2949.5148.7600356,3000.5670.22.398
2019-08-0848.6349.449.7148.4600321,6000.5670.1982.402
2019-08-0748.0548.5348.8447.5300443,6000.5640.1952.419
2019-08-0647.7748.1148.547.6700440,2000.5640.1882.401
2019-08-0548.5747.848.5747.0600368,4000.5640.1852.418
2019-08-0249.2748.8949.5748.7100380,6000.5630.1822.453
2019-08-0149.0149.5149.7748.9200384,4000.5610.1842.479
2019-07-3149.1648.649.4548.4200568,3000.5670.1832.47
2019-07-3049.1449.2149.4748.9600350,9000.5650.1922.502
2019-07-2949.2449.2549.6249.0300199,2000.5650.1972.511
2019-07-2648.9849.1649.348.7500302,7000.5650.1942.516
2019-07-2549.3348.9849.5448.9100190,8000.5650.1932.524
2019-07-2449.3149.2849.4948.9500286,8000.5650.1932.513
2019-07-2349.0249.1349.2548.6800192,4000.5640.1942.473
2019-07-2248.5948.748.948.2200142,6000.5640.1952.476
2019-07-1949.2248.4949.5648.400139,5000.5630.2022.46
2019-07-1849.1749.3749.4748.7800154,3000.5610.2082.476
2019-07-1749.3349.2649.4948.9300171,4000.5610.2082.509
2019-07-1649.2249.3649.6949.2200193,0000.5610.2042.516
2019-07-1549.5649.3449.7549.200161,3000.5610.2082.518
2019-07-1249.4449.4649.7449.0400353,4000.560.2072.511
2019-07-1150.2349.4150.3249.2100404,5000.560.2092.506
2019-07-105050.3150.5249.7600188,0000.5630.222.554
2019-07-0949.3449.6249.6449.2200173,8000.5620.2092.514
2019-07-0849.4149.3149.5849.1200198,2000.5620.2062.501
2019-07-0549.1749.4649.5948.5800127,2000.560.2112.507
2019-07-0349.1249.4549.6949.120.240152,5000.560.2072.492
2019-07-0248.3949.0449.1448.3600315,2000.560.2072.493
2019-07-0148.7948.2448.7947.6900341,0000.5570.1992.447
2019-06-2847.5248.5448.6947.52001,301,6000.560.2052.482
2019-06-2746.7947.5247.5546.7900340,9000.5540.2022.451
2019-06-2647.346.7247.346.4100520,6000.540.2042.44
2019-06-2547.7147.2648.1247.2200242,6000.540.2112.44
2019-06-2447.5747.6347.7347.3800325,0000.540.2082.458
2019-06-2147.7947.4747.7947.2600473,4000.540.2072.432
2019-06-2048.1448.1248.347.9400418,6000.5390.212.47
2019-06-1947.294848.0947.0800504,4000.540.2082.46
2019-06-1847.3747.3947.6247.1100176,0000.5390.2052.407
2019-06-1747.0147.247.3746.9400354,3000.5390.2142.401
2019-06-1446.9446.9747.1146.600229,8000.5390.2152.388
2019-06-1346.9646.9247.1346.7200324,7000.5380.2152.399
2019-06-1246.6246.8947.1346.6200235,7000.5380.2162.416
2019-06-1146.6146.5946.6446.2100283,9000.5380.2222.417
2019-06-1046.5446.5446.6546.0800177,7000.5380.2232.375
2019-06-0746.546.5546.8746.4400328,4000.5380.2262.374
2019-06-0645.9346.2146.2945.700321,9000.5370.2222.348
2019-06-0545.245.8845.9245.1400197,9000.5370.222.307
2019-06-0445.6845.0745.8344.7300231,4000.5350.2162.344
2019-06-0345.4545.6145.745.1200254,0000.5460.2252.349
2019-05-3144.9245.2545.5344.8400674,9000.5460.2232.33
2019-05-3044.9145.1345.3744.9100692,4000.5480.2172.327
2019-05-2944.9944.9245.0344.3900611,5000.5480.2192.331
2019-05-2845.1745.1345.4445.0300589,9000.5480.222.377
2019-05-2445.2845.0345.3844.7300294,0000.5520.2212.389
2019-05-2345.1245.1245.2344.8300265,1000.5520.2182.474
2019-05-2245.4545.3245.6945.1500162,0000.5530.2172.526
2019-05-2144.7945.545.5144.7900325,3000.5510.2252.495
2019-05-2045.0444.745.0444.4900419,7000.5490.2222.454
2019-05-1745.0645.2745.3544.6800462,5000.5510.2172.455
2019-05-1645.0145.245.544.7800195,8000.5510.2142.438
2019-05-1544.6744.945.2444.5800172,5000.5480.2192.49
2019-05-1444.5844.7845.0144.4300328,3000.5480.2232.409
2019-05-1344.6244.744.8744.4900183,2000.5530.2162.398
2019-05-1044.544.9545.0244.4300361,4000.5530.2082.418
2019-05-0944.3444.5244.5243.8100372,6000.5520.2052.429
2019-05-0844.1544.2644.6444.1500219,4000.5540.2082.455
2019-05-0744.6144.1444.7143.7400239,2000.5540.2082.441
2019-05-0644.6744.7244.8944.5300183,7000.5510.2152.533
2019-05-0344.944.9245.144.300345,5000.550.2162.544
2019-05-0246.5344.6846.7144.4500290,3000.5520.2222.542
2019-05-0144.1544.3844.8743.6900259,7000.5550.2122.497
2019-04-3043.9344.244.3243.6500321,2000.5560.2082.473
2019-04-2943.8443.8644.143.600184,8000.5560.22.455
2019-04-2643.643.7943.9343.290078,4000.5560.2082.396
2019-04-2543.4443.4243.7543.1900157,8000.5550.2132.399
2019-04-2443.1243.5343.534300173,2000.5550.2192.421
2019-04-2342.4743.0743.0942.4200172,4000.5560.2132.403
2019-04-2242.5942.3242.6441.9400127,7000.5530.22.318
2019-04-1842.2842.7442.7642.0800156,3000.5530.2042.36
2019-04-1742.6342.2442.6341.9900235,1000.5530.1982.381
2019-04-1643.2542.4743.3142.1700143,9000.5510.2172.405
2019-04-1543.7543.343.7543.1900166,8000.5510.2262.446
2019-04-1243.4743.6443.6943.0600156,4000.5460.222.497
2019-04-1143.3343.3643.454300236,8000.5430.2152.506
2019-04-1042.4643.1243.1342.3800205,6000.5440.2112.495
2019-04-0942.4342.3342.5342.2500270,0000.5430.2072.395
2019-04-0842.4742.4342.5142.1900228,2000.5460.22.413
2019-04-0542.1142.542.5541.9700261,2000.5430.1962.406
2019-04-0441.9142.0742.0941.7900215,5000.5450.192.363
2019-04-0342.0441.8742.2541.7200261,7000.5450.1852.317
2019-04-0241.641.9742.0641.1100260,5000.5450.1872.3
2019-04-0141.6441.5841.7741.0200199,3000.5450.1842.265
2019-03-2941.7741.6241.8641.5500364,9000.5460.1842.274
2019-03-2841.3641.7841.8441.280.240314,7000.5530.1992.294
2019-03-2741.3441.2241.3440.8800169,5000.5520.1992.314
2019-03-2640.9641.3341.3440.8700260,2000.5520.1962.326
2019-03-2540.7340.840.9540.500189,8000.5530.1862.288
2019-03-2241.2240.741.4340.6500268,4000.5530.1862.301
2019-03-2140.7841.3241.5140.7800327,6000.5510.1792.356
2019-03-2040.7540.8841.2140.2500195,3000.5490.1732.321
2019-03-1941.4540.741.5140.6300294,7000.5540.1852.306
2019-03-1841.0941.4141.4440.9500299,8000.5550.1952.344
2019-03-1540.9441.1241.4140.8900700,0000.5550.1892.324
2019-03-1440.9340.8640.9940.6600782,7000.5550.1872.322
2019-03-1340.8440.8241.2440.6700463,3000.5560.1882.32
2019-03-1240.4740.740.840.3500317,1000.5560.182.323
2019-03-1140.1440.3840.540.0600287,3000.5560.1792.393
2019-03-0839.9239.9840.1639.800285,3000.5550.182.264
2019-03-0740.1339.9940.3639.8500252,3000.5550.1852.262
2019-03-0640.3540.0640.3740.0100222,8000.5550.1862.193
2019-03-0540.340.3340.4540.1800277,9000.5550.1882.207
2019-03-0440.4540.3640.6939.9300296,0000.5540.1852.25
2019-03-0140.2640.3340.439.8500290,8000.5570.1872.279
2019-02-2839.9440.2640.5639.9400428,8000.5590.1852.234
2019-02-2740.2139.9440.2939.7600176,5000.560.1792.189
2019-02-2640.7940.3140.7940.2400295,2000.5620.1882.194
2019-02-2540.8340.640.8340.4700244,6000.5620.192.215
2019-02-2240.5540.8140.940.3600388,8000.5590.1972.229
2019-02-2140.2440.4140.5440.0900363,8000.5580.1952.225
2019-02-2040.4840.3740.5140.1200315,8000.5580.1962.226
2019-02-1940.7440.4640.8340.3400255,0000.5560.2072.312
2019-02-1540.6240.7940.8140.4200297,6000.5550.2092.316
2019-02-1440.6440.6140.8940.4200270,2000.560.2162.321
2019-02-1340.6640.6441.0339.8600544,6000.550.2072.355
2019-02-1240.7340.3340.9440.2500508,3000.5560.1932.401
2019-02-1140.9640.6841.1140.600467,2000.560.2012.44
2019-02-0841.6340.9341.9340.8400434,4000.560.2042.507
2019-02-0741.0941.8742.0339.8200645,9000.5640.2072.565
2019-02-0639.5739.5239.6239.3300120,7000.5770.1792.414
2019-02-0539.6939.6539.8239.4900227,1000.5770.1772.46
2019-02-0439.4539.6839.7439.2400237,3000.5760.1762.441
2019-02-0139.7139.5339.7138.9600247,5000.5730.1792.427
2019-01-3139.7439.739.9639.2900374,5000.5740.1812.426
2019-01-3039.2839.7639.7639.2100313,8000.5790.1872.4
2019-01-2938.9839.2939.3438.9600188,6000.5790.1872.451
2019-01-2838.533939.0338.3900176,3000.580.1822.439
2019-01-2538.0238.4638.5238.0200125,6000.5860.1792.406
2019-01-2438.0937.938.2237.7400138,7000.5820.1782.261
2019-01-2337.6638.0638.1537.5700259,9000.5850.1842.266
2019-01-2237.837.6537.8837.1600263,2000.5840.1782.225
2019-01-1837.2837.5237.6637.1400152,0000.5910.1662.201
2019-01-1737.0237.2737.4536.9100164,9000.5920.1682.228
2019-01-1636.7437.1437.1536.6200139,2000.5930.1662.194
2019-01-1536.4636.7736.7736.4300213,3000.5910.162.183
2019-01-1436.6136.3236.7636.300240,7000.5840.1632.112
2019-01-1136.3636.7336.8436.1600167,4000.5830.1662.171
2019-01-1035.9736.4236.7235.8900281,7000.5830.1632.141
2019-01-0936.0836.0536.1535.5100214,1000.5850.1552.136
2019-01-0834.835.9736.0534.700357,1000.5890.1512.118
2019-01-0734.4534.6634.934.0600364,1000.580.1441.975
2019-01-0433.9934.3234.5733.7200291,0000.580.1461.953
2019-01-0333.6333.7834.2333.4400327,4000.5850.1441.918
2019-01-0234.2733.7134.2733.4600297,8000.5940.1351.965
2018-12-3134.434.6234.6233.8100325,4000.5950.1432.004
2018-12-2834.5734.2934.8933.9400234,1000.5950.1421.955
2018-12-2733.9634.3534.3733.2500373,6000.5940.1451.97
2018-12-2633.534.3434.3532.9900323,9000.5950.1461.99
2018-12-2434.8633.293533.2800146,3000.5930.1431.899
2018-12-2135.7734.9436.2634.9200714,3000.5770.1622.064
2018-12-2035.7935.7336.1135.300335,7000.5710.1662.092
2018-12-1936.5835.836.835.6600450,7000.5720.1652.17
2018-12-1836.4236.5336.836.3300491,5000.5650.1742.216
2018-12-1736.9436.1837.1936.070.240595,2000.5710.1782.225
2018-12-1436.7536.8237.1236.6300376,8000.570.1842.297
2018-12-1336.836.8337.3836.7100364,3000.5730.1752.312
2018-12-1237.7936.8737.9436.8600288,5000.5680.182.305
2018-12-1137.7537.5938.1337.4200367,4000.570.1852.349
2018-12-1037.8837.4937.9436.900437,7000.570.1852.314
2018-12-0738.337.7938.3237.6100323,4000.570.192.306
2018-12-0637.8138.3838.3836.8700503,1000.5690.1922.323
2018-12-0438.4337.9438.5837.8200536,4000.570.1882.318
2018-12-0338.4538.438.4537.900269,7000.5780.182.342
2018-11-3038.2638.1538.4837.8900416,2000.580.1762.362
2018-11-2938.238.2138.4737.6800285,0000.580.1762.284
2018-11-2837.9838.3538.6837.9800495,3000.5830.1652.296
2018-11-2737.833838.0537.7200260,0000.5860.1682.297
2018-11-2638.2837.8938.2837.7300278,6000.5860.1642.331
2018-11-2337.9437.9638.1837.6500111,7000.590.1692.329
2018-11-2137.9638.0538.4937.8600315,1000.590.172.379
2018-11-2038.353838.5937.8300314,8000.590.1742.428
2018-11-1938.2438.4738.7538.1300371,9000.5890.1792.451
2018-11-1637.7638.2638.3237.7300647,2000.5980.1772.378
2018-11-1537.8937.8938.2237.3700534,1000.5970.1772.327
2018-11-1438.1737.9938.3137.6500242,2000.6010.1822.348
2018-11-1337.9537.9638.1337.5900434,5000.5950.1912.354
2018-11-1238.1738.0138.4637.9600317,0000.5980.1862.361
2018-11-0937.9838.1238.1937.4700316,7000.6010.1872.371
2018-11-0838.3138.0538.5237.9700526,1000.6030.1892.343
2018-11-0737.8138.2938.3237.7800541,5000.6070.1822.33
2018-11-0636.9537.6337.6936.9500533,5000.6060.1672.279
2018-11-0536.6636.9637.3536.6600295,0000.6040.1622.229
2018-11-0237.1636.6337.1636.3700882,0000.6030.162.187
2018-11-0136.7136.6837.0136.3300486,9000.6030.1572.19
2018-10-3137.1336.637.1336.1600759,5000.6070.1632.169
2018-10-3035.9936.9537.0535.9900623,0000.6130.1632.152
2018-10-2935.7635.9736.235.7200207,0000.6070.1552.01
2018-10-2635.5735.4635.5734.6600584,8000.6120.1511.98
2018-10-2535.2335.6835.8734.7900311,5000.6140.1471.978
2018-10-2435.3735.2435.6635.0900193,6000.6140.1471.952
2018-10-2334.7535.1535.3134.5600256,7000.6280.1371.986
2018-10-2235.3934.9335.5534.9300146,5000.6290.1331.976
2018-10-1935.1535.2735.4234.9800195,2000.6270.1392.035
2018-10-1835.2235.235.4235.0400189,8000.6270.1421.998
2018-10-1735.4435.2235.535.0600244,1000.630.1481.996
2018-10-1634.5935.3535.3634.1900258,7000.6310.1542.02
2018-10-1533.9434.3434.633.8400224,0000.6280.1551.938
2018-10-1234.4733.9334.6133.6400196,5000.6320.1431.904
2018-10-1135.8934.2335.8934.2200274,8000.6350.1561.91
2018-10-1036.535.9336.7935.8400368,1000.6190.1882.114
2018-10-0936.2236.5636.5836.1600322,0000.6210.1912.227
2018-10-0835.7236.1836.4135.7200332,0000.6210.1862.214
2018-10-0535.6535.635.7835.4400268,8000.6220.1822.171
2018-10-0435.835.6235.9535.20.240275,5000.6230.1792.174
2018-10-0336.1235.9836.3335.8200470,4000.6240.1852.213
2018-10-0236.0236.0936.1835.8700130,4000.6210.1842.192
2018-10-0136.636.0236.635.9700199,2000.6210.1772.151
2018-09-2836.0436.6336.6436.0400382,9000.6180.1822.191
2018-09-2735.6535.9936.135.6400236,0000.6180.1742.132
2018-09-2635.9635.5936.0535.5400317,2000.620.1682.118
2018-09-2535.6735.9936.1235.6400253,2000.620.1622.164
2018-09-2436.4435.5736.5235.5600252,6000.6210.1562.101
2018-09-2136.4736.5236.6736.3200628,0000.6170.1732.145
2018-09-2035.9436.5236.5535.8400151,3000.6160.1752.158
2018-09-1936.4235.8536.7535.7400303,5000.6140.1722.185
2018-09-1836.5736.3836.6336.2900301,6000.6140.1792.289
2018-09-1736.3436.5736.6736.1200271,7000.6140.1872.272
2018-09-1436.4936.2736.4936.0100158,0000.6140.1782.246
2018-09-1336.4136.5436.6736.3100138,7000.6110.1792.261
2018-09-1236.3936.2936.3936.1300157,7000.6110.1782.271
2018-09-1136.336.3436.5236.2100249,6000.6120.1842.27
2018-09-1035.9536.436.635.9500286,0000.6130.1882.226
2018-09-0736.5836.3836.5836.2400232,3000.6180.1812.226
2018-09-0636.6336.6836.836.5600168,8000.6160.1842.252
2018-09-0536.0936.5336.5835.8900216,0000.6190.1782.26
2018-09-0437.2236.1937.3136.1100173,9000.620.1762.191
2018-08-3137.2237.3237.537.2200268,8000.6230.1942.273
2018-08-3037.2337.2337.4237.100284,6000.6350.1822.267
2018-08-2937.3637.1937.4637.1700202,8000.6360.182.225
2018-08-2836.8837.2937.2936.8100400,9000.6370.1772.281
2018-08-2736.9636.8737.136.700195,2000.6420.1772.226
2018-08-2436.5436.9236.9436.4100221,5000.640.1792.176
2018-08-2336.636.4336.6836.400140,8000.6480.162.139
2018-08-2236.8436.5737.0636.5600346,4000.660.1522.196
2018-08-2137.2936.8837.3336.8300212,7000.6510.1632.292
2018-08-2037.3837.337.437.0900310,7000.6450.1742.311
2018-08-1736.837.2237.3636.7400408,6000.6440.1762.322
2018-08-1636.436.7636.8636.400205,6000.6440.172.221
2018-08-1536.3236.4436.636.1900233,0000.6440.172.147
2018-08-1436.2836.2936.4936.1900179,6000.6460.172.1


Copyright (c) 2005 - 2019 by Lukasz Tomicki