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 (%)
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%)
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.