Skip to main content

Terreno Realty Corp (NY: TRNO )

65.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.19 58.78 57.43 58.77 903,437 +0.87(+1.50%)
Jun 29, 2023 56.58 57.90 56.58 57.90 484,549 +1.04(+1.82%)
Jun 28, 2023 57.15 57.47 56.43 56.86 480,094 -0.11(-0.19%)
Jun 27, 2023 56.60 57.40 56.33 56.97 389,965 +0.59(+1.05%)
Jun 26, 2023 54.98 56.55 54.98 56.38 570,677 +1.39(+2.53%)
Jun 23, 2023 55.08 55.68 54.85 54.99 748,597 -0.40(-0.72%)
Jun 22, 2023 56.69 56.69 55.36 55.39 714,244 -1.13(-1.99%)
Jun 21, 2023 55.72 56.58 55.26 56.51 511,130 +0.56(+1.01%)
Jun 20, 2023 56.92 56.92 55.78 55.95 502,202 -1.40(-2.44%)
Jun 16, 2023 57.48 58.15 56.89 57.35 835,982 +0.28(+0.49%)
Jun 15, 2023 56.26 57.10 55.83 57.07 601,042 -3.07(-5.10%)
May 08, 2023 60.12 60.49 59.90 60.14 462,960 -0.36(-0.59%)
May 05, 2023 60.85 61.17 60.32 60.50 470,367 +0.51(+0.86%)
May 04, 2023 58.84 60.48 58.75 59.98 644,841 +0.49(+0.82%)
May 03, 2023 58.71 60.60 58.48 59.49 892,629 +1.13(+1.93%)
May 02, 2023 58.65 59.64 58.34 58.37 767,924 -0.24(-0.41%)
May 01, 2023 59.51 59.92 58.43 58.61 472,275 -1.20(-2.01%)
Apr 28, 2023 59.22 60.25 59.22 59.82 616,022 +0.44(+0.74%)
Apr 27, 2023 58.47 59.87 58.47 59.38 389,215 +0.91(+1.56%)
Apr 26, 2023 59.02 59.64 58.40 58.47 493,468 -0.83(-1.39%)
Apr 25, 2023 59.63 60.36 59.16 59.29 480,568 -0.78(-1.29%)
Apr 24, 2023 60.94 61.24 59.80 60.07 439,016 -0.83(-1.36%)
Apr 21, 2023 60.67 61.53 60.21 60.89 580,552 +0.49(+0.80%)
Apr 20, 2023 60.37 60.76 59.92 60.41 535,210 -0.25(-0.42%)
Apr 19, 2023 59.90 60.69 59.18 60.66 714,222 +0.47(+0.77%)
Apr 18, 2023 60.93 61.19 59.89 60.19 858,118 -0.74(-1.21%)
Apr 17, 2023 60.40 61.08 60.16 60.93 678,791 +0.37(+0.61%)
Apr 14, 2023 61.59 61.98 60.27 60.56 594,834 -0.71(-1.16%)
Apr 13, 2023 61.17 61.54 60.37 61.27 744,193 +0.11(+0.17%)
Apr 12, 2023 62.16 62.48 61.15 61.17 737,179 -0.30(-0.49%)
Apr 11, 2023 61.67 62.17 61.12 61.47 593,961 -0.17(-0.27%)
Apr 10, 2023 61.52 61.79 60.73 61.63 573,045 -0.31(-0.50%)
Apr 06, 2023 62.22 62.22 61.55 61.94 429,086 +0.16(+0.25%)
Apr 05, 2023 61.97 62.19 61.35 61.79 427,308 -0.23(-0.38%)
Apr 04, 2023 62.20 62.35 61.61 62.02 360,021 -0.18(-0.30%)
Apr 03, 2023 62.67 63.25 61.92 62.20 454,211 -0.53(-0.85%)
Mar 31, 2023 61.83 62.80 61.83 62.74 608,579 +1.31(+2.13%)
Mar 30, 2023 61.19 61.88 61.13 61.43 609,453 +0.60(+0.99%)
Mar 29, 2023 60.51 61.01 60.28 60.83 445,506 +0.80(+1.33%)
Mar 28, 2023 59.43 60.07 59.12 60.02 356,889 +0.05(+0.08%)
Mar 27, 2023 60.07 60.51 59.83 59.98 552,984 +0.36(+0.60%)
Mar 24, 2023 57.26 59.64 57.26 59.62 506,373 +2.12(+3.69%)
Mar 23, 2023 57.79 58.82 57.22 57.50 432,578 -0.05(-0.08%)
Mar 22, 2023 59.16 59.41 57.38 57.54 434,714 -1.99(-3.34%)
Mar 21, 2023 60.28 60.38 58.62 59.53 415,297 -0.18(-0.31%)
Mar 20, 2023 58.98 59.98 58.74 59.72 480,303 +1.07(+1.83%)
Mar 17, 2023 59.46 59.53 58.60 58.64 830,440 -0.99(-1.67%)
Mar 16, 2023 59.65 61.11 59.44 59.64 517,583 -0.53(-0.88%)
Mar 15, 2023 58.91 60.73 57.80 60.17 691,697 -0.10(-0.16%)
Mar 14, 2023 59.62 60.36 59.11 60.27 527,118 +1.60(+2.73%)
Mar 13, 2023 57.37 59.49 57.23 58.66 420,090 +0.73(+1.27%)
Mar 10, 2023 59.38 59.64 57.36 57.93 480,357 -1.59(-2.68%)
Mar 09, 2023 60.87 60.87 59.41 59.52 359,819 -1.33(-2.19%)
Mar 08, 2023 60.55 61.25 60.39 60.85 433,183 +0.34(+0.56%)
Mar 07, 2023 61.67 61.67 60.33 60.52 288,079 -1.08(-1.75%)
Mar 06, 2023 61.81 62.00 61.37 61.60 298,267 -0.05(-0.08%)
Mar 03, 2023 61.29 61.82 60.95 61.65 346,414 +0.95(+1.56%)
Mar 02, 2023 59.31 60.74 59.07 60.70 427,296 +1.22(+2.04%)
Mar 01, 2023 59.64 59.89 58.87 59.48 389,228 -0.55(-0.92%)
Feb 28, 2023 60.75 61.51 60.02 60.03 904,869 -0.81(-1.33%)
Feb 27, 2023 61.56 61.82 60.54 60.84 347,803 -0.04(-0.06%)
Feb 24, 2023 61.40 61.57 60.37 60.88 519,877 -1.14(-1.84%)
Feb 23, 2023 61.42 62.06 60.97 62.02 518,303 +0.83(+1.36%)
Feb 22, 2023 61.40 61.67 60.83 61.19 502,520 -0.01(-0.02%)
Feb 21, 2023 61.38 61.76 61.05 61.20 432,683 -0.59(-0.95%)
Feb 17, 2023 61.82 61.85 60.75 61.79 546,244 +0.34(+0.55%)
Feb 16, 2023 61.22 61.76 60.94 61.45 619,327 -0.70(-1.13%)
Feb 15, 2023 61.95 62.27 61.56 62.16 599,552 +0.14(+0.23%)
Feb 14, 2023 61.55 62.77 61.40 62.01 2,734,273 +0.23(+0.37%)
Feb 13, 2023 61.47 62.37 61.28 61.78 1,012,387 +0.68(+1.11%)
Feb 10, 2023 60.19 61.77 59.85 61.11 4,209,973 -1.74(-2.76%)
Feb 09, 2023 64.34 64.37 62.57 62.84 486,820 +0.06(+0.09%)
Feb 08, 2023 62.71 63.34 62.45 62.78 436,056 +0.08(+0.12%)
Feb 07, 2023 62.51 63.32 61.83 62.71 388,144 -0.41(-0.64%)
Feb 06, 2023 62.47 63.17 62.03 63.11 264,116 +0.12(+0.18%)
Feb 03, 2023 63.00 63.11 62.22 63.00 493,623 -0.68(-1.06%)
Feb 02, 2023 63.12 64.69 63.10 63.67 630,813 +1.06(+1.70%)
Feb 01, 2023 62.02 62.97 61.25 62.61 425,983 +0.43(+0.70%)
Jan 31, 2023 60.87 62.19 60.87 62.18 348,810 +1.16(+1.90%)
Jan 30, 2023 61.44 62.05 61.02 61.02 201,936 -0.97(-1.57%)
Jan 27, 2023 61.30 62.09 61.12 61.99 342,293 +0.63(+1.02%)
Jan 26, 2023 60.65 61.41 60.48 61.37 347,057 +1.01(+1.68%)
Jan 25, 2023 60.99 60.99 59.67 60.35 414,390 -0.89(-1.45%)
Jan 24, 2023 61.36 62.10 61.11 61.24 229,965 -0.33(-0.53%)
Jan 23, 2023 60.74 62.15 60.30 61.57 345,137 +0.84(+1.38%)
Jan 20, 2023 60.71 60.73 59.52 60.73 515,681 -0.17(-0.29%)
Jan 19, 2023 60.25 61.23 60.24 60.90 720,460 +0.41(+0.67%)
Jan 18, 2023 60.61 61.26 60.13 60.50 465,110 -0.03(-0.05%)
Jan 17, 2023 60.90 61.25 60.37 60.53 452,416 -0.01(-0.02%)
Jan 13, 2023 59.52 60.61 59.52 60.54 309,421 +0.36(+0.59%)
Jan 12, 2023 59.50 60.19 58.85 60.18 342,550 +1.28(+2.18%)
Jan 11, 2023 56.73 58.93 56.70 58.90 386,997 +2.71(+4.83%)
Jan 10, 2023 56.08 56.45 55.55 56.18 698,682 -0.21(-0.38%)
Jan 09, 2023 56.50 57.36 56.32 56.40 348,796 -0.12(-0.20%)
Jan 06, 2023 54.81 56.69 54.77 56.51 394,638 +1.82(+3.34%)
Jan 05, 2023 56.12 56.13 54.35 54.69 556,700 -1.88(-3.33%)
Jan 04, 2023 55.04 57.28 55.04 56.57 1,155,656 +1.83(+3.35%)
Jan 03, 2023 55.87 56.18 54.29 54.74 489,136 -0.14(-0.26%)
Dec 30, 2022 55.22 55.33 54.18 54.88 274,149 -0.63(-1.13%)
Dec 29, 2022 54.14 55.92 54.00 55.51 434,968 +1.87(+3.49%)
Dec 28, 2022 54.99 55.23 53.63 53.64 367,460 -1.13(-2.06%)
Dec 27, 2022 55.05 55.19 54.55 54.77 223,957 -0.30(-0.54%)
Dec 23, 2022 54.34 55.26 54.23 55.06 265,788 +0.57(+1.04%)
Dec 22, 2022 54.21 54.59 53.28 54.50 398,727 +0.00(+0.00%)
Dec 21, 2022 53.62 54.92 53.45 54.50 493,921 +1.25(+2.34%)
Dec 20, 2022 52.95 53.65 52.34 53.25 465,698 +0.17(+0.32%)
Dec 19, 2022 53.52 53.56 52.57 53.08 329,404 -0.62(-1.16%)
Dec 16, 2022 54.12 54.65 52.55 53.70 882,391 -1.09(-1.99%)
Dec 15, 2022 55.57 55.92 54.57 54.80 346,912 -1.34(-2.39%)
Dec 14, 2022 56.21 56.69 55.67 56.14 497,240 +0.00(+0.00%)
Dec 13, 2022 56.63 57.00 55.12 56.14 541,265 +1.15(+2.09%)
Dec 12, 2022 54.61 55.04 54.16 54.99 284,334 +0.31(+0.56%)
Dec 09, 2022 54.90 55.31 54.68 54.68 226,834 -0.51(-0.92%)
Dec 08, 2022 54.98 55.64 54.53 55.19 324,864 +0.50(+0.91%)
Dec 07, 2022 54.30 55.07 54.20 54.69 377,416 +0.34(+0.63%)
Dec 06, 2022 55.03 55.57 53.96 54.34 376,251 -0.82(-1.49%)
Dec 05, 2022 55.81 56.01 55.12 55.17 344,015 -1.13(-2.01%)
Dec 02, 2022 55.26 56.35 54.88 56.30 411,209 +0.47(+0.84%)
Dec 01, 2022 56.76 57.35 55.48 55.83 514,924 -0.35(-0.63%)
Nov 30, 2022 55.00 56.18 54.48 56.18 562,574 +1.09(+1.98%)
Nov 29, 2022 54.06 55.14 53.99 55.09 478,601 +0.89(+1.64%)
Nov 28, 2022 56.14 56.15 54.12 54.20 423,708 -1.97(-3.51%)
Nov 25, 2022 56.09 56.24 55.73 56.17 185,021 +0.35(+0.64%)
Nov 23, 2022 56.46 56.46 55.24 55.82 361,708 -0.62(-1.10%)
Nov 22, 2022 56.39 56.52 55.73 56.44 327,458 +0.34(+0.60%)
Nov 21, 2022 55.91 56.27 55.71 56.11 273,279 +0.16(+0.29%)
Nov 18, 2022 56.03 56.11 55.03 55.95 371,498 +0.80(+1.44%)
Nov 17, 2022 54.79 55.33 54.04 55.15 309,266 -0.38(-0.69%)
Nov 16, 2022 55.97 56.05 55.24 55.53 326,234 -0.27(-0.48%)
Nov 15, 2022 56.02 56.08 54.98 55.80 363,434 +0.53(+0.95%)
Nov 14, 2022 55.41 55.74 54.92 55.27 394,377 -0.50(-0.89%)
Nov 11, 2022 57.01 57.01 55.54 55.77 459,463 -1.40(-2.45%)
Nov 10, 2022 55.25 57.26 54.84 57.17 838,395 +3.82(+7.17%)
Nov 09, 2022 54.13 54.71 52.98 53.35 228,167 -0.80(-1.47%)
Nov 08, 2022 54.40 54.80 53.68 54.14 370,071 -0.06(-0.11%)
Nov 07, 2022 53.61 54.22 53.17 54.20 415,633 +1.22(+2.30%)
Nov 04, 2022 53.07 53.77 52.06 52.98 437,882 +0.11(+0.22%)
Nov 03, 2022 52.51 53.35 52.12 52.87 301,839 -0.77(-1.43%)
Nov 02, 2022 54.20 55.55 53.64 53.64 439,772 -1.22(-2.22%)
Nov 01, 2022 54.86 55.16 54.56 54.85 286,288 +0.11(+0.19%)
Oct 31, 2022 54.46 55.25 54.02 54.75 676,325 -0.10(-0.17%)
Oct 28, 2022 53.24 54.89 52.90 54.84 555,454 +1.58(+2.97%)
Oct 27, 2022 53.52 53.91 52.98 53.26 387,745 +0.37(+0.71%)
Oct 26, 2022 52.76 53.40 52.20 52.89 332,541 +0.50(+0.95%)
Oct 25, 2022 50.46 52.63 50.46 52.39 397,270 +1.93(+3.82%)
Oct 24, 2022 50.76 50.97 50.01 50.46 406,613 +0.16(+0.32%)
Oct 21, 2022 50.75 50.86 49.30 50.30 412,537 -0.14(-0.28%)
Oct 20, 2022 50.77 51.53 50.16 50.45 362,985 -0.10(-0.19%)
Oct 19, 2022 51.18 51.36 49.94 50.54 496,716 -1.40(-2.69%)
Oct 18, 2022 52.75 53.01 51.23 51.94 467,480 +0.13(+0.26%)
Oct 17, 2022 49.89 52.29 49.89 51.81 497,141 +1.73(+3.46%)
Oct 14, 2022 52.48 52.61 50.00 50.07 441,637 -1.70(-3.28%)
Oct 13, 2022 49.47 51.98 49.00 51.77 561,790 +1.51(+3.01%)
Oct 12, 2022 50.53 50.73 49.73 50.25 406,860 -0.11(-0.21%)
Oct 11, 2022 48.86 50.49 48.25 50.36 664,585 +1.46(+2.98%)
Oct 10, 2022 49.51 49.96 48.80 48.90 360,901 -0.21(-0.43%)
Oct 07, 2022 50.12 50.41 48.75 49.11 531,676 -1.60(-3.16%)
Oct 06, 2022 52.00 52.15 50.51 50.71 440,339 -1.26(-2.43%)
Oct 05, 2022 52.12 52.19 50.90 51.98 447,042 -0.81(-1.54%)
Oct 04, 2022 52.80 53.43 52.38 52.79 413,857 +0.63(+1.21%)
Oct 03, 2022 51.47 52.49 50.84 52.16 369,072 +1.39(+2.74%)
Sep 30, 2022 50.46 51.26 50.46 50.77 619,984 +0.65(+1.30%)
Sep 29, 2022 50.91 50.99 49.67 50.12 609,881 -1.21(-2.35%)
Sep 28, 2022 51.15 52.04 50.22 51.33 585,612 +0.73(+1.45%)
Sep 27, 2022 52.62 53.20 50.59 50.59 437,181 -1.65(-3.17%)
Sep 26, 2022 54.20 54.20 52.00 52.25 679,635 -2.29(-4.20%)
Sep 23, 2022 54.16 54.76 53.85 54.54 756,045 +0.03(+0.05%)
Sep 22, 2022 54.22 55.05 54.04 54.51 644,495 +0.06(+0.10%)
Sep 21, 2022 55.54 55.91 54.45 54.46 446,766 -0.44(-0.80%)
Sep 20, 2022 54.86 54.96 54.00 54.89 542,241 -0.63(-1.13%)
Sep 19, 2022 55.09 55.56 53.98 55.52 463,215 -0.12(-0.22%)
Sep 16, 2022 55.85 55.85 54.25 55.64 1,557,211 -0.41(-0.73%)
Sep 15, 2022 57.09 57.37 56.00 56.05 425,354 -1.24(-2.16%)
Sep 14, 2022 58.74 58.74 56.89 57.29 473,101 -1.61(-2.73%)
Sep 13, 2022 59.33 59.56 58.50 58.90 502,576 -1.83(-3.01%)
Sep 12, 2022 60.52 60.96 60.31 60.72 438,392 +0.29(+0.49%)
Sep 09, 2022 58.88 60.63 58.74 60.43 396,757 +1.52(+2.58%)
Sep 08, 2022 57.41 58.94 57.41 58.91 416,391 +0.82(+1.41%)
Sep 07, 2022 56.99 58.28 56.99 58.09 464,484 +1.04(+1.82%)
Sep 06, 2022 57.02 57.44 56.33 57.05 494,833 -0.13(-0.23%)
Sep 02, 2022 58.55 58.78 56.90 57.19 433,278 -0.85(-1.46%)
Sep 01, 2022 57.76 58.13 57.02 58.03 530,345 +0.03(+0.05%)
Aug 31, 2022 58.07 58.82 57.73 58.00 460,239 +0.13(+0.23%)
Aug 30, 2022 59.07 59.43 57.73 57.87 238,206 -1.25(-2.11%)
Aug 29, 2022 59.09 59.77 58.99 59.12 256,723 -0.32(-0.54%)
Aug 26, 2022 61.16 61.16 59.41 59.44 393,231 -1.66(-2.72%)
Aug 25, 2022 61.05 61.11 60.38 61.10 227,833 +0.66(+1.09%)
Aug 24, 2022 59.81 60.78 59.60 60.45 276,472 +0.87(+1.45%)
Aug 23, 2022 60.12 60.51 59.33 59.58 293,728 -0.91(-1.51%)
Aug 22, 2022 61.51 61.51 60.37 60.49 280,083 -1.52(-2.45%)
Aug 19, 2022 62.44 62.61 61.36 62.02 424,533 -0.66(-1.05%)
Aug 18, 2022 62.80 62.98 62.16 62.67 483,545 -0.01(-0.02%)
Aug 17, 2022 62.13 62.98 61.92 62.68 398,631 +0.01(+0.02%)
Aug 16, 2022 63.35 63.36 62.59 62.67 451,925 -0.68(-1.08%)
Aug 15, 2022 62.82 63.36 62.69 63.36 403,008 +0.64(+1.02%)
Aug 12, 2022 61.90 62.78 61.64 62.72 509,186 +1.01(+1.63%)
Aug 11, 2022 61.49 62.01 60.85 61.71 585,533 +0.80(+1.31%)
Aug 10, 2022 61.19 61.34 60.43 60.91 459,282 +0.52(+0.87%)
Aug 09, 2022 60.48 60.69 59.67 60.39 415,003 +0.16(+0.27%)
Aug 08, 2022 60.29 60.82 59.71 60.23 360,445 +0.42(+0.70%)
Aug 05, 2022 58.32 59.93 58.32 59.81 468,740 +0.94(+1.60%)
Aug 04, 2022 58.96 59.47 58.19 58.87 477,613 +0.16(+0.28%)
Aug 03, 2022 59.11 59.91 58.71 58.71 443,540 -0.44(-0.74%)
Aug 02, 2022 59.05 60.11 58.98 59.14 350,370 -0.32(-0.54%)
Aug 01, 2022 59.30 59.82 58.91 59.47 424,544 -0.11(-0.19%)
Jul 29, 2022 59.11 59.91 59.09 59.58 770,724 +0.23(+0.38%)
Jul 28, 2022 57.65 59.44 57.49 59.35 509,983 +2.05(+3.59%)
Jul 27, 2022 57.54 57.57 56.41 57.30 354,112 -0.05(-0.08%)
Jul 26, 2022 56.58 57.41 56.58 57.35 336,394 +0.53(+0.94%)
Jul 25, 2022 56.80 57.41 56.38 56.81 319,965 +0.05(+0.08%)
Jul 22, 2022 56.74 57.27 56.20 56.77 390,607 +0.38(+0.67%)
Jul 21, 2022 54.76 56.41 54.74 56.39 369,010 +1.19(+2.15%)
Jul 20, 2022 55.25 56.04 54.98 55.20 249,697 -0.05(-0.09%)
Jul 19, 2022 53.44 55.30 53.18 55.25 259,051 +2.23(+4.20%)
Jul 18, 2022 54.24 54.24 52.75 53.02 238,662 -0.68(-1.28%)
Jul 15, 2022 53.56 54.06 53.10 53.70 400,984 +1.05(+1.99%)
Jul 14, 2022 52.51 53.23 52.34 52.66 303,997 -0.89(-1.67%)
Jul 13, 2022 52.98 53.77 52.29 53.55 382,173 +0.20(+0.37%)
Jul 12, 2022 53.51 54.10 52.87 53.35 355,185 -0.31(-0.58%)
Jul 11, 2022 53.53 53.88 52.81 53.67 251,607 -0.01(-0.02%)
Jul 08, 2022 54.23 54.48 53.33 53.68 312,733 -0.46(-0.84%)
Jul 07, 2022 54.49 55.00 53.88 54.13 291,531 -0.30(-0.56%)
Jul 06, 2022 53.20 54.86 53.20 54.44 556,102 +1.19(+2.23%)
Jul 05, 2022 53.12 53.39 51.84 53.25 490,694 -0.33(-0.62%)
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.