Skip to main content

Terreno Realty Corp (NY: TRNO )

62.03 +0.52 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 62.13 62.41 61.25 61.51 326,552 -0.80(-1.28%)
Jun 02, 2023 61.12 62.54 61.08 62.31 499,954 +1.80(+2.97%)
Jun 01, 2023 61.01 61.40 60.01 60.51 475,657 -0.82(-1.34%)
May 31, 2023 60.98 61.55 60.90 61.33 917,016 +0.44(+0.72%)
May 30, 2023 61.10 61.87 60.87 60.89 349,336 +0.17(+0.28%)
May 26, 2023 59.56 60.74 59.33 60.72 257,447 +1.34(+2.26%)
May 25, 2023 59.57 59.93 58.99 59.38 407,305 +0.15(+0.25%)
May 24, 2023 60.12 60.25 59.17 59.23 323,225 -1.21(-2.00%)
May 23, 2023 61.17 61.76 60.37 60.44 444,359 -0.89(-1.45%)
May 22, 2023 61.64 61.90 61.07 61.33 355,276 -0.04(-0.07%)
May 19, 2023 61.89 61.98 60.98 61.37 273,303 +0.00(+0.00%)
May 18, 2023 61.48 62.23 61.08 61.37 442,911 -0.53(-0.86%)
May 17, 2023 61.23 61.92 60.71 61.90 563,262 +0.87(+1.43%)
May 16, 2023 61.88 61.98 60.97 61.03 491,629 -0.93(-1.50%)
May 15, 2023 62.29 62.34 61.71 61.96 368,311 -0.18(-0.29%)
May 12, 2023 62.02 62.33 61.55 62.14 465,194 +0.06(+0.10%)
May 11, 2023 61.93 62.24 61.19 62.08 699,406 -0.53(-0.85%)
May 10, 2023 62.54 62.84 61.87 62.61 583,802 +0.68(+1.10%)
May 09, 2023 61.53 61.97 60.91 61.93 483,964 +0.01(+0.02%)
May 08, 2023 61.90 62.28 61.68 61.92 449,621 -0.37(-0.59%)
May 05, 2023 62.66 62.99 62.11 62.29 456,815 +0.53(+0.86%)
May 04, 2023 60.59 62.27 60.49 61.76 626,261 +0.50(+0.82%)
May 03, 2023 60.45 62.40 60.22 61.26 866,910 +1.16(+1.93%)
May 02, 2023 60.39 61.41 60.07 60.10 745,798 -0.25(-0.41%)
May 01, 2023 61.28 61.70 60.16 60.35 458,668 -1.24(-2.01%)
Apr 28, 2023 60.98 62.04 60.98 61.59 598,273 +0.45(+0.74%)
Apr 27, 2023 60.20 61.65 60.20 61.14 378,001 +0.94(+1.56%)
Apr 26, 2023 60.77 61.41 60.13 60.20 479,250 -0.85(-1.39%)
Apr 25, 2023 61.40 62.15 60.92 61.05 466,722 -0.80(-1.29%)
Apr 24, 2023 62.75 63.06 61.57 61.85 426,367 -0.85(-1.36%)
Apr 21, 2023 62.47 63.36 62.00 62.70 563,825 +0.50(+0.80%)
Apr 20, 2023 62.16 62.56 61.70 62.20 519,789 -0.26(-0.42%)
Apr 19, 2023 61.68 62.49 60.94 62.46 693,643 +0.48(+0.77%)
Apr 18, 2023 62.74 63.01 61.67 61.98 833,393 -0.76(-1.21%)
Apr 17, 2023 62.19 62.89 61.94 62.74 659,233 +0.38(+0.61%)
Apr 14, 2023 63.42 63.82 62.06 62.36 577,695 -0.73(-1.16%)
Apr 13, 2023 62.99 63.37 62.16 63.09 722,751 +0.11(+0.17%)
Apr 12, 2023 64.00 64.33 62.96 62.98 715,939 -0.31(-0.49%)
Apr 11, 2023 63.50 64.01 62.93 63.29 576,847 -0.17(-0.27%)
Apr 10, 2023 63.35 63.62 62.53 63.46 556,534 -0.32(-0.50%)
Apr 06, 2023 64.07 64.07 63.38 63.78 416,723 +0.16(+0.25%)
Apr 05, 2023 63.81 64.04 63.17 63.62 414,996 -0.24(-0.38%)
Apr 04, 2023 64.05 64.20 63.44 63.86 349,648 -0.19(-0.30%)
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.