Skip to main content

Terreno Realty Corp (NY: TRNO )

54.69 -1.08 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 55.25 55.44 54.43 54.69 408,611 -1.08(-1.94%)
Oct 02, 2023 56.54 56.91 55.43 55.77 339,001 -1.03(-1.81%)
Sep 29, 2023 57.62 57.66 56.14 56.80 712,010 +0.00(+0.00%)
Sep 28, 2023 56.89 57.48 56.61 56.80 449,904 +0.11(+0.19%)
Sep 27, 2023 56.85 57.33 56.39 56.69 610,672 +0.15(+0.26%)
Sep 26, 2023 56.75 57.17 56.04 56.54 495,448 -0.73(-1.28%)
Sep 25, 2023 57.05 57.41 57.06 57.28 347,543 -0.18(-0.31%)
Sep 22, 2023 57.64 58.44 57.30 57.45 683,244 -0.25(-0.43%)
Sep 21, 2023 60.19 60.23 57.68 57.70 515,163 -2.91(-4.80%)
Sep 20, 2023 60.62 61.12 60.36 60.61 494,914 +0.61(+1.01%)
Sep 19, 2023 60.55 60.90 59.96 60.00 293,294 -0.51(-0.84%)
Sep 18, 2023 60.27 60.87 59.77 60.51 433,836 +0.31(+0.51%)
Sep 15, 2023 60.59 60.79 60.00 60.20 1,658,100 -0.68(-1.12%)
Sep 14, 2023 60.85 61.11 60.46 60.89 708,026 +0.59(+0.97%)
Sep 13, 2023 60.50 60.82 60.15 60.30 391,087 -0.42(-0.69%)
Sep 12, 2023 60.63 60.97 60.53 60.72 481,933 -0.06(-0.10%)
Sep 11, 2023 60.53 60.79 60.11 60.78 419,694 +0.44(+0.72%)
Sep 08, 2023 60.83 60.89 59.97 60.34 396,392 -0.29(-0.47%)
Sep 07, 2023 59.57 60.92 59.57 60.63 780,296 +0.90(+1.51%)
Sep 06, 2023 59.40 59.80 58.81 59.73 458,037 +0.46(+0.77%)
Sep 05, 2023 60.10 60.78 59.19 59.27 440,011 -1.15(-1.90%)
Sep 01, 2023 60.67 60.92 60.19 60.42 266,098 +0.01(+0.02%)
Aug 31, 2023 60.53 60.80 60.20 60.41 551,458 -0.15(-0.25%)
Aug 30, 2023 60.73 61.03 60.38 60.56 299,542 -0.03(-0.05%)
Aug 29, 2023 60.03 60.93 59.83 60.59 463,706 +0.38(+0.63%)
Aug 28, 2023 59.91 60.65 59.91 60.21 411,584 +0.50(+0.83%)
Aug 25, 2023 59.26 59.97 58.93 59.72 504,730 +0.68(+1.16%)
Aug 24, 2023 59.36 59.87 58.57 59.03 483,770 -0.49(-0.82%)
Aug 23, 2023 58.65 59.57 58.31 59.52 562,120 +1.32(+2.27%)
Aug 22, 2023 57.39 58.60 57.04 58.20 546,469 +1.24(+2.18%)
Aug 21, 2023 57.31 57.31 56.51 56.96 290,419 -0.47(-0.81%)
Aug 18, 2023 56.77 57.57 56.66 57.42 289,835 +0.22(+0.38%)
Aug 17, 2023 58.29 58.57 57.13 57.21 311,921 -1.08(-1.86%)
Aug 16, 2023 58.36 58.78 58.11 58.29 230,900 -0.11(-0.19%)
Aug 15, 2023 58.48 58.93 58.14 58.40 304,980 -0.49(-0.83%)
Aug 14, 2023 59.36 59.36 58.71 58.88 225,424 -0.54(-0.90%)
Aug 11, 2023 58.00 59.54 58.00 59.42 474,448 +0.99(+1.70%)
Aug 10, 2023 59.36 59.62 58.32 58.43 250,855 -0.49(-0.83%)
Aug 09, 2023 58.48 59.16 58.38 58.91 485,943 +0.06(+0.10%)
Aug 08, 2023 59.17 59.37 58.40 58.85 265,400 -0.76(-1.28%)
Aug 07, 2023 59.51 59.68 58.85 59.62 360,426 +0.65(+1.11%)
Aug 04, 2023 59.10 60.00 58.69 58.96 666,710 +0.02(+0.03%)
Aug 03, 2023 57.22 59.73 56.75 58.94 933,752 +1.31(+2.27%)
Aug 02, 2023 57.53 58.00 57.18 57.63 339,995 -0.75(-1.29%)
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.