Terreno Realty Corporation TRNO
NYSE · United States · Finance
$63.98-0.57 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.98 | -0.88% | $64.20 | $64.54 | $63.84 | 808.38K |
| 2026-09-30 | $64.55 | -2.57% | $64.74 | $66.06 | $64.51 | 921.50K |
| 2026-09-29 | $66.25 | -0.48% | $66.04 | $67.04 | $66.04 | 855.40K |
| 2026-09-28 | $66.57 | +0.76% | $66.04 | $66.83 | $65.83 | 922.90K |
| 2026-09-25 | $66.07 | -0.54% | $66.40 | $66.81 | $65.96 | 604.20K |
| 2026-09-24 | $66.43 | +0.62% | $66.49 | $66.81 | $66.23 | 957.50K |
| 2026-09-23 | $66.02 | -0.57% | $66.04 | $66.76 | $65.68 | 755.20K |
| 2026-09-22 | $66.40 | +0.03% | $66.51 | $66.93 | $66.26 | 770.90K |
| 2026-09-21 | $66.38 | +0.96% | $66.05 | $66.60 | $65.89 | 969.90K |
| 2026-09-18 | $65.75 | -0.72% | $65.92 | $65.92 | $65.40 | 1.66M |
| 2026-09-17 | $66.23 | +0.94% | $65.93 | $66.56 | $65.79 | 1.06M |
| 2026-09-16 | $65.61 | +0.49% | $65.54 | $66.41 | $65.21 | 823.90K |
| 2026-09-15 | $65.29 | +0.23% | $65.12 | $65.72 | $64.27 | 656.80K |
| 2026-09-14 | $65.14 | -0.20% | $65.13 | $65.83 | $64.97 | 503.60K |
| 2026-09-11 | $65.27 | +0.38% | $65.51 | $65.56 | $64.68 | 462.40K |
| 2026-09-10 | $65.02 | -0.28% | $65.18 | $65.92 | $64.79 | 468.40K |
| 2026-09-09 | $65.20 | -1.29% | $66.05 | $66.22 | $64.90 | 492.90K |
| 2026-09-08 | $66.05 | +0.61% | $65.62 | $66.41 | $65.62 | 581.80K |
| 2026-09-04 | $65.65 | -0.23% | $65.70 | $66.35 | $65.46 | 669.70K |
| 2026-09-03 | $65.80 | +0.09% | $66.13 | $66.24 | $65.33 | 905.80K |
| 2026-09-02 | $65.74 | -1.07% | $66.67 | $66.67 | $65.51 | 807.30K |
| 2026-09-01 | $66.45 | +0.36% | $66.53 | $66.76 | $65.77 | 752.20K |
| 2026-08-31 | $66.21 | -0.57% | $66.65 | $66.65 | $65.82 | 853.60K |
| 2026-08-28 | $66.59 | -0.77% | $67.15 | $67.38 | $66.49 | 491.60K |
| 2026-08-27 | $67.11 | -0.68% | $67.20 | $67.52 | $66.76 | 421.30K |
| 2026-08-26 | $67.57 | -1.18% | $68.26 | $68.53 | $67.50 | 635.70K |
| 2026-08-25 | $68.38 | -0.77% | $69.16 | $69.16 | $67.99 | 444.80K |
| 2026-08-24 | $68.91 | +1.09% | $68.40 | $69.09 | $68.03 | 660.60K |
| 2026-08-21 | $68.17 | -0.34% | $68.85 | $68.85 | $67.68 | 616.30K |
| 2026-08-20 | $68.40 | -0.28% | $68.52 | $68.90 | $68.14 | 394.40K |
| 2026-08-19 | $68.59 | +0.13% | $68.56 | $68.95 | $68.08 | 689.20K |
| 2026-08-18 | $68.50 | +0.47% | $69.54 | $69.64 | $67.83 | 710.50K |
| 2026-08-17 | $68.18 | -0.06% | $67.98 | $68.25 | $67.43 | 622.40K |
| 2026-08-14 | $68.22 | -0.90% | $68.73 | $69.11 | $68.13 | 429.90K |
| 2026-08-13 | $68.84 | +0.23% | $68.35 | $69.51 | $68.35 | 556.40K |
| 2026-08-12 | $68.68 | +0.62% | $69.44 | $69.59 | $68.21 | 599.90K |
| 2026-08-11 | $68.26 | -0.15% | $68.21 | $68.93 | $67.87 | 790.00K |
| 2026-08-10 | $68.36 | -0.58% | $68.74 | $68.74 | $67.75 | 680.60K |
| 2026-08-07 | $68.76 | +0.90% | $67.95 | $68.89 | $67.82 | 892.40K |
| 2026-08-06 | $68.15 | -1.87% | $69.59 | $71.01 | $67.81 | 725.20K |
| 2026-08-05 | $69.45 | -1.29% | $70.67 | $71.09 | $69.38 | 620.80K |
| 2026-08-04 | $70.36 | -1.87% | $70.82 | $72.73 | $70.24 | 767.50K |
| 2026-08-03 | $71.70 | +0.07% | $71.59 | $72.41 | $71.10 | 632.40K |
| 2026-07-31 | $71.65 | -0.94% | $72.50 | $72.50 | $71.39 | 577.80K |
| 2026-07-30 | $72.33 | +0.82% | $71.91 | $72.75 | $70.83 | 571.80K |
| 2026-07-29 | $71.74 | -1.71% | $72.89 | $72.89 | $71.10 | 675.10K |
| 2026-07-28 | $72.99 | 0.00% | $73.53 | $74.05 | $72.93 | 780.60K |
| 2026-07-27 | $72.99 | +0.43% | $72.82 | $73.62 | $72.08 | 634.10K |
| 2026-07-24 | $72.68 | +0.86% | $72.84 | $73.14 | $72.28 | 768.80K |
| 2026-07-23 | $72.06 | -1.42% | $72.18 | $73.10 | $71.87 | 751.40K |
| 2026-07-22 | $73.10 | -2.27% | $75.00 | $75.11 | $72.75 | 706.60K |
| 2026-07-21 | $74.80 | +0.93% | $74.52 | $74.94 | $73.33 | 697.40K |
| 2026-07-20 | $74.11 | -1.27% | $75.02 | $75.26 | $73.71 | 637.90K |
| 2026-07-17 | $75.06 | -0.03% | $74.89 | $78.94 | $74.52 | 1.22M |
| 2026-07-16 | $75.08 | +4.51% | $72.02 | $75.23 | $71.83 | 998.70K |
| 2026-07-15 | $71.84 | +1.00% | $70.38 | $72.50 | $70.38 | 1.02M |
| 2026-07-14 | $71.13 | +1.21% | $70.42 | $71.24 | $70.23 | 1.01M |
| 2026-07-13 | $70.28 | +1.27% | $69.64 | $70.50 | $69.30 | 884.40K |
| 2026-07-10 | $69.40 | +1.25% | $69.03 | $69.43 | $68.17 | 1.57M |
| 2026-07-09 | $68.54 | +1.51% | $68.00 | $68.91 | $67.59 | 863.80K |
| 2026-07-08 | $67.52 | -1.82% | $68.41 | $68.80 | $67.30 | 996.70K |
| 2026-07-07 | $68.77 | +0.56% | $68.86 | $69.47 | $68.45 | 861.80K |
| 2026-07-06 | $68.39 | +1.57% | $67.59 | $68.47 | $67.10 | 1.19M |
| 2026-07-02 | $67.33 | +2.00% | $66.25 | $67.33 | $66.15 | 1.41M |
| 2026-07-01 | $66.01 | +1.91% | $64.98 | $66.37 | $64.94 | 1.31M |
| 2026-06-30 | $64.77 | -1.49% | $65.00 | $65.64 | $64.74 | 1.16M |
| 2026-06-29 | $65.75 | -0.35% | $65.69 | $65.79 | $64.57 | 1.10M |
| 2026-06-26 | $65.98 | +0.96% | $64.95 | $66.12 | $64.66 | 3.81M |
| 2026-06-25 | $65.35 | -0.14% | $65.18 | $65.75 | $64.24 | 635.30K |
| 2026-06-24 | $65.44 | -0.32% | $65.59 | $65.89 | $64.50 | 816.60K |
| 2026-06-23 | $65.65 | +1.33% | $64.97 | $65.92 | $64.77 | 660.00K |
| 2026-06-22 | $64.79 | +0.68% | $64.50 | $65.61 | $64.04 | 1.24M |
| 2026-06-18 | $64.35 | +0.77% | $62.99 | $64.72 | $62.99 | 2.13M |
| 2026-06-17 | $63.86 | -3.65% | $65.91 | $67.00 | $63.36 | 861.40K |
| 2026-06-16 | $66.28 | -0.64% | $67.13 | $67.31 | $65.64 | 961.20K |
| 2026-06-15 | $66.71 | -0.83% | $67.50 | $67.50 | $66.57 | 776.30K |
| 2026-06-12 | $67.27 | +0.92% | $67.06 | $67.58 | $66.88 | 743.50K |
| 2026-06-11 | $66.66 | +0.69% | $66.78 | $67.12 | $66.05 | 674.00K |
| 2026-06-10 | $66.20 | -1.09% | $67.21 | $67.83 | $66.20 | 1.40M |
| 2026-06-09 | $66.93 | +4.89% | $64.33 | $67.12 | $64.33 | 1.46M |
| 2026-06-08 | $63.81 | -0.81% | $64.54 | $65.03 | $63.30 | 563.50K |
| 2026-06-05 | $64.33 | -0.25% | $64.23 | $65.07 | $63.90 | 512.30K |
| 2026-06-04 | $64.49 | +0.61% | $64.97 | $65.07 | $63.98 | 495.50K |
| 2026-06-03 | $64.10 | +0.66% | $63.16 | $64.34 | $63.16 | 609.70K |
| 2026-06-02 | $63.68 | +0.51% | $63.57 | $64.04 | $63.12 | 589.90K |
| 2026-06-01 | $63.36 | -3.55% | $65.00 | $65.14 | $63.15 | 611.40K |
| 2026-05-29 | $65.69 | -1.74% | $67.01 | $67.01 | $65.18 | 962.90K |
| 2026-05-28 | $66.85 | +0.15% | $65.98 | $67.07 | $65.57 | 1.61M |
| 2026-05-27 | $66.75 | +0.09% | $66.87 | $67.13 | $66.56 | 1.01M |
| 2026-05-26 | $66.69 | +0.97% | $66.08 | $66.69 | $65.93 | 1.09M |