Skip to main content

Terreno Realty Corp (NY: TRNO )

69.40 +1.05 (+1.54%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 58.77 59.79 58.77 59.36 620,754 +0.43(+0.74%)
Apr 27, 2023 58.02 59.42 58.02 58.93 392,205 +0.91(+1.56%)
Apr 26, 2023 58.57 59.19 57.95 58.02 497,258 -0.82(-1.39%)
Apr 25, 2023 59.18 59.90 58.71 58.84 484,259 -0.77(-1.29%)
Apr 24, 2023 60.48 60.78 59.34 59.61 442,388 -0.82(-1.36%)
Apr 21, 2023 60.21 61.07 59.75 60.43 585,011 +0.48(+0.80%)
Apr 20, 2023 59.91 60.29 59.47 59.95 539,320 -0.25(-0.42%)
Apr 19, 2023 59.45 60.23 58.73 60.20 719,707 +0.46(+0.77%)
Apr 18, 2023 60.47 60.73 59.44 59.74 864,709 -0.73(-1.21%)
Apr 17, 2023 59.94 60.61 59.70 60.47 684,004 +0.37(+0.61%)
Apr 14, 2023 61.12 61.51 59.81 60.10 599,402 -0.70(-1.16%)
Apr 13, 2023 60.71 61.08 59.91 60.81 749,909 +0.11(+0.17%)
Apr 12, 2023 61.68 62.00 60.68 60.70 742,841 -0.30(-0.49%)
Apr 11, 2023 61.20 61.69 60.65 61.00 598,523 -0.16(-0.27%)
Apr 10, 2023 61.06 61.32 60.27 61.16 577,446 -0.31(-0.50%)
Apr 06, 2023 61.75 61.75 61.08 61.47 432,382 +0.15(+0.25%)
Apr 05, 2023 61.50 61.72 60.89 61.32 430,590 -0.23(-0.38%)
Apr 04, 2023 61.73 61.88 61.14 61.55 362,786 -0.18(-0.30%)
Apr 03, 2023 62.19 62.77 61.45 61.73 457,700 -0.53(-0.85%)
Mar 31, 2023 61.35 62.32 61.35 62.26 613,253 +1.30(+2.13%)
Mar 30, 2023 60.73 61.41 60.66 60.96 614,134 +0.60(+0.99%)
Mar 29, 2023 60.05 60.54 59.83 60.36 448,928 +0.79(+1.33%)
Mar 28, 2023 58.97 59.61 58.67 59.57 359,630 +0.05(+0.08%)
Mar 27, 2023 59.61 60.05 59.38 59.52 557,231 +0.35(+0.60%)
Mar 24, 2023 56.83 59.18 56.83 59.16 510,262 +2.11(+3.69%)
Mar 23, 2023 57.35 58.37 56.78 57.06 435,900 -0.05(-0.08%)
Mar 22, 2023 58.70 58.95 56.94 57.11 438,053 -1.97(-3.34%)
Mar 21, 2023 59.83 59.92 58.17 59.08 418,487 -0.18(-0.31%)
Mar 20, 2023 58.53 59.52 58.29 59.26 483,992 +1.06(+1.83%)
Mar 17, 2023 59.01 59.08 58.15 58.20 836,818 -0.99(-1.67%)
Mar 16, 2023 59.19 60.65 58.98 59.18 521,558 -0.53(-0.88%)
Mar 15, 2023 58.46 60.27 57.35 59.71 697,009 -0.10(-0.16%)
Mar 14, 2023 59.16 59.90 58.66 59.81 531,167 +1.59(+2.73%)
Mar 13, 2023 56.93 59.04 56.79 58.22 423,316 +0.73(+1.27%)
Mar 10, 2023 58.93 59.18 56.92 57.49 484,046 -1.58(-2.68%)
Mar 09, 2023 60.41 60.41 58.95 59.07 362,582 -1.32(-2.19%)
Mar 08, 2023 60.08 60.78 59.93 60.39 436,510 +0.34(+0.56%)
Mar 07, 2023 61.20 61.20 59.87 60.06 290,291 -1.07(-1.75%)
Mar 06, 2023 61.34 61.53 60.90 61.13 300,558 -0.05(-0.08%)
Mar 03, 2023 60.82 61.35 60.48 61.18 349,075 +0.94(+1.56%)
Mar 02, 2023 58.86 60.28 58.62 60.24 430,578 +1.21(+2.04%)
Mar 01, 2023 59.18 59.43 58.42 59.03 392,218 -0.55(-0.92%)
Feb 28, 2023 60.29 61.04 59.57 59.58 911,819 -0.80(-1.33%)
Feb 27, 2023 61.09 61.35 60.07 60.38 350,474 -0.04(-0.06%)
Feb 24, 2023 60.94 61.10 59.91 60.42 523,870 -1.13(-1.84%)
Feb 23, 2023 60.96 61.59 60.51 61.55 522,284 +0.82(+1.36%)
Feb 22, 2023 60.94 61.20 60.36 60.73 506,380 -0.01(-0.02%)
Feb 21, 2023 60.91 61.29 60.58 60.74 436,007 -0.58(-0.95%)
Feb 17, 2023 61.35 61.38 60.29 61.32 550,440 +0.34(+0.55%)
Feb 16, 2023 60.75 61.29 60.47 60.98 624,083 -0.70(-1.13%)
Feb 15, 2023 61.48 61.80 61.09 61.68 604,157 +0.14(+0.23%)
Feb 14, 2023 61.08 62.30 60.94 61.54 2,755,273 +0.23(+0.37%)
Feb 13, 2023 61.00 61.90 60.81 61.31 1,020,162 +0.67(+1.11%)
Feb 10, 2023 59.73 61.30 59.39 60.64 4,242,308 -1.72(-2.76%)
Feb 09, 2023 63.85 63.88 62.10 62.36 490,559 +0.06(+0.09%)
Feb 08, 2023 62.23 62.86 61.98 62.31 439,405 +0.08(+0.12%)
Feb 07, 2023 62.04 62.83 61.36 62.23 391,125 -0.40(-0.64%)
Feb 06, 2023 61.99 62.69 61.56 62.63 266,145 +0.11(+0.18%)
Feb 03, 2023 62.52 62.63 61.74 62.52 497,414 -0.67(-1.06%)
Feb 02, 2023 62.64 64.19 62.62 63.19 635,658 +1.05(+1.70%)
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.