Skip to main content

Terreno Realty Corp (NY: TRNO )

58.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 59.04 59.30 58.06 58.45 800,018 -1.06(-1.78%)
Apr 15, 2024 61.19 61.19 59.18 59.51 518,762 -1.27(-2.09%)
Apr 12, 2024 61.02 61.63 60.61 60.78 497,158 -0.71(-1.15%)
Apr 11, 2024 61.63 62.00 60.72 61.49 939,981 -0.08(-0.13%)
Apr 10, 2024 64.00 64.28 61.00 61.57 1,493,120 -3.83(-5.86%)
Apr 09, 2024 64.61 65.54 64.01 65.40 586,476 +0.88(+1.36%)
Apr 08, 2024 63.60 64.57 63.52 64.52 598,552 +1.17(+1.85%)
Apr 05, 2024 62.75 63.48 62.51 63.35 522,666 +0.42(+0.67%)
Apr 04, 2024 63.16 63.90 62.76 62.93 551,838 +0.42(+0.67%)
Apr 03, 2024 62.41 63.08 62.32 62.51 557,195 -0.30(-0.48%)
Apr 02, 2024 63.64 63.64 62.13 62.81 745,289 -1.28(-2.00%)
Apr 01, 2024 66.45 66.63 63.70 64.09 1,555,105 -2.31(-3.48%)
Mar 28, 2024 65.72 66.47 65.38 66.40 1,504,386 +1.07(+1.64%)
Mar 27, 2024 64.71 65.35 64.06 65.33 1,613,376 +1.91(+3.01%)
Mar 26, 2024 62.82 64.61 62.75 63.42 4,469,164 -0.11(-0.17%)
Mar 25, 2024 64.22 64.26 63.44 63.53 347,484 -0.39(-0.61%)
Mar 22, 2024 64.15 64.31 63.67 63.92 931,388 -0.06(-0.09%)
Mar 21, 2024 63.51 64.35 63.16 63.98 541,974 +0.76(+1.21%)
Mar 20, 2024 61.76 63.29 61.42 63.21 567,397 +1.08(+1.74%)
Mar 19, 2024 62.22 62.72 61.66 62.13 445,158 -0.06(-0.10%)
Mar 18, 2024 62.35 63.12 62.14 62.19 433,388 -0.16(-0.25%)
Mar 15, 2024 62.34 63.39 62.33 62.35 1,251,572 -0.70(-1.12%)
Mar 14, 2024 63.84 63.98 62.48 63.05 557,402 -0.92(-1.44%)
Mar 13, 2024 64.03 64.76 63.72 63.98 625,834 -0.09(-0.14%)
Mar 12, 2024 63.53 64.39 63.40 64.07 455,021 +0.17(+0.26%)
Mar 11, 2024 63.75 64.31 63.40 63.90 476,932 +0.11(+0.17%)
Mar 08, 2024 64.36 64.36 63.51 63.79 620,690 +0.39(+0.61%)
Mar 07, 2024 63.75 64.00 62.78 63.40 705,189 -0.02(-0.03%)
Mar 06, 2024 63.53 63.70 63.22 63.42 459,125 +0.15(+0.24%)
Mar 05, 2024 64.56 64.99 63.20 63.27 483,726 -1.59(-2.45%)
Mar 04, 2024 65.06 65.11 63.81 64.86 587,994 -0.18(-0.27%)
Mar 01, 2024 63.61 65.18 63.10 65.04 1,263,367 +1.19(+1.87%)
Feb 29, 2024 63.43 64.17 63.28 63.85 1,417,075 +0.78(+1.24%)
Feb 28, 2024 61.73 63.35 61.73 63.06 1,047,973 +1.04(+1.68%)
Feb 27, 2024 62.32 62.60 62.00 62.02 485,833 -0.18(-0.29%)
Feb 26, 2024 62.15 62.50 61.90 62.20 517,292 -0.29(-0.46%)
Feb 23, 2024 62.64 62.73 62.27 62.49 535,025 -0.13(-0.21%)
Feb 22, 2024 62.61 62.77 62.17 62.62 553,980 -0.01(-0.02%)
Feb 21, 2024 62.16 62.75 62.04 62.63 579,194 +0.45(+0.72%)
Feb 20, 2024 61.68 62.63 61.61 62.18 369,110 -0.08(-0.13%)
Feb 16, 2024 62.00 62.73 61.63 62.26 494,211 -0.29(-0.46%)
Feb 15, 2024 61.90 62.99 61.90 62.55 780,971 +0.99(+1.61%)
Feb 14, 2024 61.82 62.11 61.07 61.55 662,560 -0.10(-0.16%)
Feb 13, 2024 61.14 61.91 60.57 61.65 666,443 -1.11(-1.77%)
Feb 12, 2024 63.13 63.53 62.63 62.76 1,006,058 -0.08(-0.13%)
Feb 09, 2024 63.09 63.49 62.34 62.84 673,772 -0.18(-0.28%)
Feb 08, 2024 60.45 63.35 59.48 63.02 1,185,791 +3.29(+5.50%)
Feb 07, 2024 59.97 60.43 59.68 59.74 613,393 -0.76(-1.26%)
Feb 06, 2024 59.59 60.55 59.57 60.50 474,774 +0.89(+1.50%)
Feb 05, 2024 59.77 60.22 59.15 59.61 397,008 -1.04(-1.72%)
Feb 02, 2024 60.14 60.98 59.66 60.65 381,709 -0.33(-0.54%)
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.