Skip to main content

Terreno Realty Corp (NY: TRNO )

68.35 -0.84 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.20 59.47 58.88 59.09 563,796 -0.15(-0.25%)
Aug 30, 2023 59.40 59.69 59.05 59.23 306,243 -0.03(-0.05%)
Aug 29, 2023 58.72 59.59 58.52 59.26 474,081 +0.37(+0.63%)
Aug 28, 2023 58.60 59.32 58.60 58.89 420,792 +0.49(+0.83%)
Aug 25, 2023 57.96 58.66 57.64 58.41 516,023 +0.67(+1.16%)
Aug 24, 2023 58.06 58.56 57.28 57.74 494,594 -0.48(-0.82%)
Aug 23, 2023 57.37 58.27 57.03 58.22 574,697 +1.29(+2.27%)
Aug 22, 2023 56.14 57.32 55.79 56.92 558,695 +1.21(+2.18%)
Aug 21, 2023 56.05 56.05 55.27 55.71 296,916 -0.46(-0.81%)
Aug 18, 2023 55.53 56.31 55.42 56.17 296,319 +0.21(+0.38%)
Aug 17, 2023 57.01 57.28 55.88 55.95 318,900 -1.06(-1.86%)
Aug 16, 2023 57.08 57.50 56.84 57.01 236,066 -0.11(-0.19%)
Aug 15, 2023 57.20 57.64 56.87 57.12 311,804 -0.48(-0.83%)
Aug 14, 2023 58.06 58.06 57.43 57.59 230,467 -0.52(-0.90%)
Aug 11, 2023 56.73 58.23 56.73 58.12 485,063 +0.97(+1.70%)
Aug 10, 2023 58.06 58.32 57.04 57.15 256,467 -0.48(-0.83%)
Aug 09, 2023 57.20 57.87 57.10 57.62 496,814 +0.06(+0.10%)
Aug 08, 2023 57.88 58.07 57.12 57.56 271,337 -0.75(-1.28%)
Aug 07, 2023 58.21 58.38 57.56 58.31 368,490 +0.64(+1.11%)
Aug 04, 2023 57.81 58.69 57.41 57.67 681,626 +0.02(+0.03%)
Aug 03, 2023 55.96 58.42 55.51 57.65 954,643 +1.28(+2.27%)
Aug 02, 2023 56.27 56.73 55.93 56.37 347,602 -0.74(-1.29%)
Aug 01, 2023 57.61 57.61 56.42 57.11 423,758 -0.48(-0.83%)
Jul 31, 2023 57.15 57.86 57.15 57.58 447,661 +0.37(+0.64%)
Jul 28, 2023 58.54 58.69 57.15 57.22 340,208 -0.75(-1.29%)
Jul 27, 2023 60.07 60.22 57.89 57.96 493,446 -1.82(-3.05%)
Jul 26, 2023 59.56 60.12 59.48 59.79 420,585 +0.22(+0.37%)
Jul 25, 2023 59.32 60.16 59.32 59.56 494,528 -0.10(-0.16%)
Jul 24, 2023 58.79 59.86 58.79 59.66 388,996 +0.71(+1.20%)
Jul 21, 2023 58.18 59.02 57.92 58.95 389,024 +0.92(+1.59%)
Jul 20, 2023 57.56 58.04 56.66 58.03 708,395 +0.70(+1.22%)
Jul 19, 2023 56.83 57.50 56.58 57.33 558,342 +0.76(+1.34%)
Jul 18, 2023 58.29 58.31 55.44 56.58 763,980 -1.39(-2.39%)
Jul 17, 2023 57.90 58.14 57.47 57.96 704,089 +0.02(+0.03%)
Jul 14, 2023 57.92 58.06 57.54 57.94 469,027 -0.21(-0.37%)
Jul 13, 2023 57.84 58.28 57.34 58.16 578,847 +0.31(+0.54%)
Jul 12, 2023 58.24 58.42 57.82 57.85 567,647 +0.41(+0.71%)
Jul 11, 2023 56.31 57.54 55.82 57.44 803,574 +0.83(+1.47%)
Jul 10, 2023 56.54 56.96 56.35 56.60 881,606 -0.06(-0.10%)
Jul 07, 2023 57.00 57.46 56.26 56.66 1,230,288 -0.58(-1.02%)
Jul 06, 2023 57.72 57.72 56.40 57.24 872,324 -1.23(-2.11%)
Jul 05, 2023 58.61 59.67 58.34 58.48 997,272 -0.28(-0.48%)
Jul 03, 2023 57.92 59.15 57.92 58.76 256,086 +0.44(+0.75%)
Jun 30, 2023 57.75 58.33 56.99 58.32 910,376 +0.86(+1.50%)
Jun 29, 2023 56.15 57.46 56.15 57.46 488,271 +1.03(+1.82%)
Jun 28, 2023 56.72 57.03 56.00 56.43 483,781 -0.11(-0.19%)
Jun 27, 2023 56.17 56.96 55.90 56.54 392,960 +0.59(+1.05%)
Jun 26, 2023 54.56 56.12 54.56 55.95 575,060 +1.38(+2.53%)
Jun 23, 2023 54.66 55.25 54.43 54.57 754,347 -0.40(-0.72%)
Jun 22, 2023 56.26 56.26 54.94 54.96 719,730 -1.12(-1.99%)
Jun 21, 2023 55.29 56.15 54.84 56.08 515,056 +0.56(+1.01%)
Jun 20, 2023 56.49 56.49 55.36 55.52 506,059 -1.39(-2.44%)
Jun 16, 2023 57.05 57.71 56.46 56.91 842,403 +0.28(+0.49%)
Jun 15, 2023 55.83 56.66 55.41 56.63 605,658 +0.39(+0.69%)
Jun 14, 2023 56.49 56.99 56.00 56.25 531,500 -0.10(-0.17%)
Jun 13, 2023 55.60 56.59 55.60 56.34 978,111 +0.64(+1.14%)
Jun 12, 2023 56.40 56.40 55.37 55.71 774,412 -0.77(-1.37%)
Jun 09, 2023 58.99 59.26 56.22 56.48 884,005 -2.68(-4.53%)
Jun 08, 2023 59.76 59.82 58.87 59.16 369,231 -0.90(-1.49%)
Jun 07, 2023 59.99 60.16 59.28 60.05 979,268 +0.27(+0.45%)
Jun 06, 2023 59.64 60.32 59.48 59.78 474,975 +0.50(+0.85%)
Jun 05, 2023 59.88 60.15 59.03 59.28 338,822 -0.77(-1.28%)
Jun 02, 2023 58.91 60.28 58.87 60.05 518,740 +1.73(+2.97%)
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.