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, 2022 53.69 53.93 52.74 53.00 601,760 -0.95(-1.76%)
Jun 29, 2022 54.00 54.61 53.69 53.95 353,935 -0.41(-0.75%)
Jun 28, 2022 55.67 56.15 54.09 54.36 325,164 -0.94(-1.69%)
Jun 27, 2022 55.93 56.12 55.25 55.30 386,279 -0.43(-0.76%)
Jun 24, 2022 54.96 55.87 54.80 55.72 869,535 +1.07(+1.95%)
Jun 23, 2022 53.22 54.74 53.22 54.65 432,720 +1.54(+2.90%)
Jun 22, 2022 52.29 53.79 52.29 53.11 432,867 +0.26(+0.48%)
Jun 21, 2022 52.81 53.34 52.71 52.86 473,957 +0.39(+0.74%)
Jun 17, 2022 52.71 53.64 52.34 52.47 688,235 -0.08(-0.14%)
Jun 16, 2022 51.69 53.07 51.59 52.55 786,886 -0.59(-1.10%)
Jun 15, 2022 52.52 53.98 52.03 53.13 788,369 +1.25(+2.41%)
Jun 14, 2022 52.65 53.03 51.57 51.88 458,085 -0.83(-1.58%)
Jun 13, 2022 53.31 53.72 52.40 52.72 381,165 -1.83(-3.36%)
Jun 10, 2022 56.04 56.04 54.54 54.55 385,250 -2.01(-3.56%)
Jun 09, 2022 57.13 57.49 56.45 56.56 260,334 -0.73(-1.27%)
Jun 08, 2022 58.62 58.77 57.14 57.29 297,185 -1.66(-2.82%)
Jun 07, 2022 57.48 58.96 57.12 58.96 435,530 +1.18(+2.05%)
Jun 06, 2022 58.76 58.76 57.47 57.77 254,479 -0.40(-0.68%)
Jun 03, 2022 58.62 59.07 57.87 58.17 288,420 -1.14(-1.93%)
Jun 02, 2022 57.68 59.40 56.97 59.31 581,990 +1.57(+2.72%)
Jun 01, 2022 57.65 58.00 56.45 57.75 558,762 +0.35(+0.61%)
May 31, 2022 57.91 58.33 57.20 57.40 578,912 -1.19(-2.03%)
May 27, 2022 57.57 58.78 57.57 58.59 630,675 +1.39(+2.43%)
May 26, 2022 57.53 57.84 57.14 57.20 536,943 +0.16(+0.28%)
May 25, 2022 56.73 57.24 56.51 57.04 463,255 +0.44(+0.79%)
May 24, 2022 56.85 57.13 55.44 56.59 412,267 -0.19(-0.33%)
May 23, 2022 57.31 57.58 56.16 56.78 514,513 +0.01(+0.02%)
May 20, 2022 56.99 56.99 55.74 56.77 383,848 +0.35(+0.62%)
May 19, 2022 56.72 57.23 56.29 56.42 515,451 -0.66(-1.16%)
May 18, 2022 59.65 59.82 56.76 57.08 413,855 -2.54(-4.27%)
May 17, 2022 59.93 59.93 58.98 59.63 357,652 -0.05(-0.08%)
May 16, 2022 60.11 60.34 59.43 59.67 463,468 -0.51(-0.85%)
May 13, 2022 60.38 61.26 59.46 60.18 743,450 +0.96(+1.63%)
May 12, 2022 60.61 60.85 58.46 59.22 920,733 -1.20(-1.99%)
May 11, 2022 61.35 62.51 60.35 60.42 741,844 -0.73(-1.19%)
May 10, 2022 62.05 63.42 60.51 61.15 523,476 +0.24(+0.39%)
May 09, 2022 62.89 63.13 60.46 60.91 489,857 -2.53(-3.99%)
May 06, 2022 63.64 63.94 62.41 63.45 526,514 -0.73(-1.13%)
May 05, 2022 65.26 66.98 63.29 64.17 642,082 -2.28(-3.43%)
May 04, 2022 65.95 66.75 64.78 66.45 356,024 +0.44(+0.67%)
May 03, 2022 65.46 67.00 64.94 66.01 482,753 +0.51(+0.78%)
May 02, 2022 68.69 69.08 64.07 65.50 606,853 -3.28(-4.77%)
Apr 29, 2022 72.60 73.16 68.62 68.78 845,766 -4.55(-6.20%)
Apr 28, 2022 72.32 73.55 71.44 73.33 310,908 +1.54(+2.15%)
Apr 27, 2022 71.85 73.33 71.65 71.78 420,634 -0.47(-0.65%)
Apr 26, 2022 72.19 73.18 71.89 72.26 446,792 -0.55(-0.75%)
Apr 25, 2022 72.97 73.27 71.32 72.81 350,178 -0.31(-0.43%)
Apr 22, 2022 74.42 74.42 73.06 73.12 304,299 -1.52(-2.04%)
Apr 21, 2022 75.80 76.07 74.57 74.64 447,581 -0.78(-1.03%)
Apr 20, 2022 73.57 76.59 73.57 75.41 700,873 +2.32(+3.17%)
Apr 19, 2022 70.24 73.38 70.24 73.10 432,548 +3.27(+4.68%)
Apr 18, 2022 69.57 70.12 69.06 69.83 331,621 -0.10(-0.15%)
Apr 14, 2022 70.87 71.40 69.74 69.93 303,944 -0.79(-1.12%)
Apr 13, 2022 69.48 71.01 69.48 70.73 227,212 +1.13(+1.63%)
Apr 12, 2022 70.28 71.15 69.53 69.59 311,746 -0.59(-0.84%)
Apr 11, 2022 71.80 72.39 69.91 70.18 378,378 -1.64(-2.28%)
Apr 08, 2022 71.94 72.44 71.26 71.81 296,299 -0.43(-0.59%)
Apr 07, 2022 72.22 72.88 72.00 72.24 227,691 -0.52(-0.71%)
Apr 06, 2022 71.57 72.79 71.34 72.76 390,944 +0.61(+0.84%)
Apr 05, 2022 71.52 72.84 71.52 72.15 530,776 +0.56(+0.78%)
Apr 04, 2022 72.04 72.13 70.44 71.60 273,242 -0.26(-0.36%)
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.