Skip to main content

Terreno Realty Corp (NY: TRNO )

54.89 +0.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.66 59.92 59.34 59.54 559,499 -0.15(-0.25%)
Aug 30, 2023 59.86 60.15 59.51 59.69 303,909 -0.03(-0.05%)
Aug 29, 2023 59.17 60.05 58.97 59.72 470,467 +0.37(+0.63%)
Aug 28, 2023 59.05 59.78 59.05 59.35 417,585 +0.49(+0.83%)
Aug 25, 2023 58.41 59.11 58.09 58.86 512,090 +0.67(+1.16%)
Aug 24, 2023 58.51 59.01 57.72 58.18 490,824 -0.48(-0.82%)
Aug 23, 2023 57.81 58.72 57.47 58.66 570,316 +1.30(+2.27%)
Aug 22, 2023 56.57 57.76 56.22 57.36 554,437 +1.22(+2.18%)
Aug 21, 2023 56.48 56.48 55.70 56.14 294,653 -0.46(-0.81%)
Aug 18, 2023 55.95 56.75 55.85 56.60 294,061 +0.22(+0.38%)
Aug 17, 2023 57.45 57.72 56.31 56.38 316,469 -1.07(-1.86%)
Aug 16, 2023 57.52 57.94 57.27 57.45 234,267 -0.11(-0.19%)
Aug 15, 2023 57.64 58.09 57.31 57.56 309,427 -0.48(-0.83%)
Aug 14, 2023 58.51 58.51 57.87 58.04 228,711 -0.53(-0.90%)
Aug 11, 2023 57.17 58.68 57.17 58.56 481,366 +0.98(+1.70%)
Aug 10, 2023 58.51 58.76 57.48 57.59 254,513 -0.48(-0.83%)
Aug 09, 2023 57.64 58.31 57.54 58.07 493,028 +0.06(+0.10%)
Aug 08, 2023 58.32 58.52 57.56 58.01 269,269 -0.75(-1.28%)
Aug 07, 2023 58.65 58.83 58.01 58.76 365,681 +0.65(+1.11%)
Aug 04, 2023 58.25 59.14 57.85 58.11 676,431 +0.02(+0.03%)
Aug 03, 2023 56.39 58.87 55.93 58.10 947,366 +1.29(+2.27%)
Aug 02, 2023 56.71 57.17 56.36 56.80 344,952 -0.74(-1.29%)
Aug 01, 2023 58.06 58.06 56.85 57.55 420,528 -0.48(-0.83%)
Jul 31, 2023 57.59 58.30 57.59 58.03 444,249 +0.37(+0.64%)
Jul 28, 2023 58.98 59.14 57.59 57.66 337,615 -0.75(-1.29%)
Jul 27, 2023 60.53 60.69 58.33 58.41 489,685 -1.84(-3.05%)
Jul 26, 2023 60.02 60.58 59.94 60.25 417,379 +0.22(+0.37%)
Jul 25, 2023 59.78 60.62 59.78 60.02 490,758 -0.10(-0.16%)
Jul 24, 2023 59.24 60.31 59.24 60.12 386,032 +0.71(+1.20%)
Jul 21, 2023 58.62 59.47 58.37 59.41 386,059 +0.93(+1.59%)
Jul 20, 2023 58.01 58.49 57.10 58.48 702,996 +0.70(+1.22%)
Jul 19, 2023 57.26 57.94 57.01 57.77 554,086 +0.76(+1.34%)
Jul 18, 2023 58.74 58.76 55.87 57.01 758,157 -1.40(-2.39%)
Jul 17, 2023 58.35 58.58 57.91 58.41 698,722 +0.02(+0.03%)
Jul 14, 2023 58.37 58.51 57.98 58.39 465,452 -0.22(-0.37%)
Jul 13, 2023 58.28 58.73 57.78 58.60 574,435 +0.31(+0.54%)
Jul 12, 2023 58.69 58.87 58.27 58.29 563,320 +0.41(+0.71%)
Jul 11, 2023 56.75 57.98 56.25 57.88 797,449 +0.84(+1.47%)
Jul 10, 2023 56.97 57.40 56.78 57.04 874,886 -0.06(-0.10%)
Jul 07, 2023 57.44 57.90 56.69 57.10 1,220,911 -0.59(-1.02%)
Jul 06, 2023 58.16 58.16 56.83 57.68 865,675 -1.24(-2.11%)
Jul 05, 2023 59.06 60.12 58.79 58.93 989,671 -0.28(-0.48%)
Jul 03, 2023 58.37 59.61 58.37 59.21 254,134 +0.44(+0.75%)
Jun 30, 2023 58.19 58.78 57.43 58.77 903,437 +0.87(+1.50%)
Jun 29, 2023 56.58 57.90 56.58 57.90 484,549 +1.04(+1.82%)
Jun 28, 2023 57.15 57.47 56.43 56.86 480,094 -0.11(-0.19%)
Jun 27, 2023 56.60 57.40 56.33 56.97 389,965 +0.59(+1.05%)
Jun 26, 2023 54.98 56.55 54.98 56.38 570,677 +1.39(+2.53%)
Jun 23, 2023 55.08 55.68 54.85 54.99 748,597 -0.40(-0.72%)
Jun 22, 2023 56.69 56.69 55.36 55.39 714,244 -1.13(-1.99%)
Jun 21, 2023 55.72 56.58 55.26 56.51 511,130 +0.56(+1.01%)
Jun 20, 2023 56.92 56.92 55.78 55.95 502,202 -1.40(-2.44%)
Jun 16, 2023 57.48 58.15 56.89 57.35 835,982 +0.28(+0.49%)
Jun 15, 2023 56.26 57.10 55.83 57.07 601,042 +0.39(+0.69%)
Jun 14, 2023 56.92 57.43 56.43 56.68 527,449 -0.10(-0.17%)
Jun 13, 2023 56.03 57.03 56.03 56.78 970,656 +0.64(+1.14%)
Jun 12, 2023 56.83 56.83 55.79 56.13 768,509 -0.78(-1.37%)
Jun 09, 2023 59.45 59.72 56.65 56.91 877,267 -2.70(-4.53%)
Jun 08, 2023 60.22 60.28 59.32 59.61 366,416 -0.90(-1.49%)
Jun 07, 2023 60.45 60.62 59.74 60.51 971,804 +0.27(+0.45%)
Jun 06, 2023 60.10 60.79 59.94 60.24 471,355 +0.51(+0.85%)
Jun 05, 2023 60.34 60.61 59.49 59.74 336,240 -0.78(-1.28%)
Jun 02, 2023 59.36 60.74 59.32 60.51 514,786 +1.75(+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.