Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
60.72
+0.79 (1.32%)
Nov 21, 2024, 10:54 AM EST - Market open
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 60.16 | 60.25 | 59.61 | 59.93 | 59.93 | -0.97% | 490,849 |
| Nov 19, 2024 | 60.51 | 60.89 | 60.09 | 60.52 | 60.52 | -0.16% | 441,389 |
| Nov 18, 2024 | 60.41 | 60.90 | 60.18 | 60.62 | 60.62 | -0.07% | 574,421 |
| Nov 15, 2024 | 61.22 | 61.22 | 60.23 | 60.66 | 60.66 | -0.31% | 612,174 |
| Nov 14, 2024 | 62.01 | 62.10 | 60.69 | 60.85 | 60.85 | -1.55% | 471,924 |
| Nov 13, 2024 | 61.63 | 62.30 | 61.53 | 61.81 | 61.81 | 1.33% | 694,903 |
| Nov 12, 2024 | 61.62 | 62.13 | 60.92 | 61.00 | 61.00 | -1.66% | 604,855 |
| Nov 11, 2024 | 61.77 | 63.15 | 61.77 | 62.03 | 62.03 | 0.05% | 657,974 |
| Nov 8, 2024 | 60.68 | 62.17 | 60.14 | 62.00 | 62.00 | 2.62% | 769,245 |
| Nov 7, 2024 | 61.57 | 62.10 | 59.65 | 60.42 | 60.42 | 1.16% | 1,186,214 |
| Nov 6, 2024 | 62.33 | 62.79 | 58.78 | 59.73 | 59.73 | -1.58% | 2,340,506 |
| Nov 5, 2024 | 60.29 | 60.70 | 60.05 | 60.69 | 60.69 | 0.03% | 694,249 |
| Nov 4, 2024 | 60.10 | 61.25 | 60.03 | 60.67 | 60.67 | 1.29% | 461,339 |
| Nov 1, 2024 | 60.51 | 61.61 | 59.76 | 59.90 | 59.90 | -0.08% | 473,006 |
| Oct 31, 2024 | 61.13 | 61.34 | 59.94 | 59.95 | 59.95 | -2.30% | 729,759 |
| Oct 30, 2024 | 61.22 | 62.04 | 61.22 | 61.36 | 61.36 | 0.31% | 591,175 |
| Oct 29, 2024 | 61.38 | 61.59 | 61.00 | 61.17 | 61.17 | -1.18% | 528,903 |
| Oct 28, 2024 | 61.98 | 62.34 | 61.78 | 61.90 | 61.90 | 0.70% | 535,025 |
| Oct 25, 2024 | 63.60 | 63.60 | 61.41 | 61.47 | 61.47 | -2.91% | 725,953 |
| Oct 24, 2024 | 63.59 | 64.13 | 63.18 | 63.31 | 63.31 | -0.49% | 441,238 |
| Oct 23, 2024 | 63.07 | 63.68 | 62.96 | 63.62 | 63.62 | 0.51% | 606,763 |
| Oct 22, 2024 | 63.32 | 63.41 | 62.93 | 63.30 | 63.30 | 0.05% | 354,650 |
| Oct 21, 2024 | 63.93 | 63.93 | 63.10 | 63.27 | 63.27 | -1.83% | 531,694 |
| Oct 18, 2024 | 64.83 | 64.92 | 64.09 | 64.45 | 64.45 | -0.03% | 462,992 |
| Oct 17, 2024 | 66.59 | 66.88 | 64.44 | 64.47 | 64.47 | -3.69% | 1,546,873 |
| Oct 16, 2024 | 64.60 | 67.12 | 63.79 | 66.94 | 66.94 | 4.50% | 1,012,170 |
| Oct 15, 2024 | 63.66 | 64.68 | 63.66 | 64.06 | 64.06 | 0.66% | 748,663 |
| Oct 14, 2024 | 63.11 | 63.88 | 63.00 | 63.64 | 63.64 | 0.54% | 486,238 |
| Oct 11, 2024 | 62.79 | 63.57 | 62.31 | 63.30 | 63.30 | 1.15% | 854,211 |
| Oct 10, 2024 | 62.93 | 62.98 | 61.80 | 62.58 | 62.58 | -1.06% | 1,097,124 |
| Oct 9, 2024 | 64.77 | 64.77 | 62.83 | 63.25 | 63.25 | -2.26% | 1,485,917 |
| Oct 8, 2024 | 65.41 | 65.52 | 64.04 | 64.71 | 64.71 | -0.72% | 744,280 |
| Oct 7, 2024 | 65.17 | 65.49 | 64.66 | 65.18 | 65.18 | -0.87% | 717,576 |
| Oct 4, 2024 | 65.50 | 65.83 | 64.85 | 65.75 | 65.75 | 0.97% | 752,348 |
| Oct 3, 2024 | 64.53 | 65.42 | 64.40 | 65.12 | 65.12 | 0.60% | 690,801 |
| Oct 2, 2024 | 64.95 | 65.32 | 63.90 | 64.73 | 64.73 | -1.37% | 751,161 |
| Oct 1, 2024 | 66.91 | 66.91 | 65.42 | 65.63 | 65.63 | -1.80% | 596,399 |
| Sep 30, 2024 | 66.41 | 66.96 | 66.04 | 66.83 | 66.83 | -0.76% | 1,222,098 |
| Sep 27, 2024 | 67.70 | 68.16 | 67.25 | 67.34 | 66.85 | 0.31% | 661,171 |
| Sep 26, 2024 | 67.83 | 68.03 | 67.09 | 67.13 | 66.64 | -0.65% | 661,410 |
| Sep 25, 2024 | 68.78 | 68.78 | 67.51 | 67.57 | 67.08 | -1.72% | 491,376 |
| Sep 24, 2024 | 68.89 | 69.83 | 68.69 | 68.75 | 68.25 | -0.68% | 892,635 |
| Sep 23, 2024 | 68.83 | 69.38 | 68.81 | 69.22 | 68.72 | 1.23% | 371,930 |
| Sep 20, 2024 | 69.20 | 69.51 | 67.97 | 68.38 | 67.88 | -1.58% | 1,513,958 |
| Sep 19, 2024 | 69.71 | 69.71 | 68.36 | 69.48 | 68.97 | 1.65% | 519,120 |
| Sep 18, 2024 | 69.37 | 69.72 | 68.17 | 68.35 | 67.85 | -1.21% | 821,888 |
| Sep 17, 2024 | 69.64 | 70.10 | 69.07 | 69.19 | 68.69 | -0.49% | 513,587 |
| Sep 16, 2024 | 69.80 | 69.88 | 69.08 | 69.53 | 69.02 | - | 448,336 |
| Sep 13, 2024 | 69.01 | 69.60 | 68.94 | 69.53 | 69.02 | 1.40% | 513,618 |
| Sep 12, 2024 | 68.23 | 68.66 | 67.55 | 68.57 | 68.07 | 0.68% | 431,684 |
| Sep 11, 2024 | 67.82 | 68.23 | 66.69 | 68.11 | 67.61 | -0.64% | 407,779 |
| Sep 10, 2024 | 68.44 | 68.76 | 67.78 | 68.55 | 68.05 | 0.40% | 496,170 |
| Sep 9, 2024 | 68.64 | 69.61 | 68.22 | 68.28 | 67.78 | -0.44% | 791,971 |
| Sep 6, 2024 | 68.67 | 68.67 | 67.55 | 68.58 | 68.08 | 0.18% | 895,902 |
| Sep 5, 2024 | 68.71 | 69.20 | 68.44 | 68.46 | 67.96 | -0.52% | 593,733 |
| Sep 4, 2024 | 68.78 | 69.51 | 68.41 | 68.82 | 68.32 | -0.03% | 782,763 |
| Sep 3, 2024 | 68.53 | 69.15 | 68.33 | 68.84 | 68.34 | -0.29% | 571,224 |
| Aug 30, 2024 | 68.32 | 69.42 | 67.86 | 69.04 | 68.54 | 1.45% | 537,197 |
| Aug 29, 2024 | 68.69 | 68.83 | 67.47 | 68.05 | 67.56 | -0.77% | 606,946 |
| Aug 28, 2024 | 69.19 | 69.60 | 68.30 | 68.58 | 68.08 | -2.31% | 736,293 |
| Aug 27, 2024 | 69.68 | 70.36 | 69.48 | 70.20 | 69.69 | -0.17% | 506,173 |
| Aug 26, 2024 | 71.63 | 71.63 | 69.94 | 70.32 | 69.81 | -0.99% | 693,182 |
| Aug 23, 2024 | 69.57 | 71.17 | 69.39 | 71.02 | 70.50 | 2.93% | 932,671 |
| Aug 22, 2024 | 69.05 | 69.32 | 68.54 | 69.00 | 68.50 | 0.29% | 514,337 |
| Aug 21, 2024 | 68.09 | 68.88 | 67.78 | 68.80 | 68.30 | 1.43% | 493,107 |
| Aug 20, 2024 | 68.09 | 68.09 | 67.78 | 67.83 | 67.34 | -0.25% | 316,102 |
| Aug 19, 2024 | 67.81 | 68.22 | 67.52 | 68.00 | 67.51 | 0.38% | 430,143 |
| Aug 16, 2024 | 67.58 | 68.19 | 67.33 | 67.74 | 67.25 | -0.01% | 491,792 |
| Aug 15, 2024 | 68.01 | 68.29 | 67.10 | 67.75 | 67.26 | 0.36% | 671,039 |
| Aug 14, 2024 | 68.03 | 68.15 | 67.15 | 67.51 | 67.02 | -0.66% | 642,617 |
| Aug 13, 2024 | 67.97 | 68.32 | 67.10 | 67.96 | 67.47 | 1.07% | 993,559 |
| Aug 12, 2024 | 67.87 | 67.87 | 66.81 | 67.24 | 66.75 | -1.13% | 562,896 |
| Aug 9, 2024 | 68.72 | 69.15 | 67.63 | 68.01 | 67.52 | -0.85% | 1,043,661 |
| Aug 8, 2024 | 67.15 | 69.07 | 66.65 | 68.59 | 68.09 | 4.10% | 942,866 |
| Aug 7, 2024 | 66.22 | 67.56 | 65.51 | 65.89 | 65.41 | -0.23% | 496,791 |
| Aug 6, 2024 | 64.82 | 66.71 | 64.57 | 66.04 | 65.56 | 1.77% | 698,397 |
| Aug 5, 2024 | 65.28 | 67.06 | 64.63 | 64.89 | 64.42 | -3.75% | 683,208 |
| Aug 2, 2024 | 66.84 | 67.81 | 66.45 | 67.42 | 66.93 | -1.50% | 669,030 |
| Aug 1, 2024 | 68.98 | 69.74 | 67.66 | 68.45 | 67.95 | 0.06% | 506,736 |
| Jul 31, 2024 | 68.66 | 69.50 | 68.00 | 68.41 | 67.91 | -0.67% | 602,347 |
| Jul 30, 2024 | 68.79 | 68.98 | 67.86 | 68.87 | 68.37 | 0.66% | 442,710 |
| Jul 29, 2024 | 69.05 | 69.08 | 67.71 | 68.42 | 67.92 | -0.44% | 417,627 |
| Jul 26, 2024 | 67.70 | 69.09 | 66.97 | 68.72 | 68.22 | 2.67% | 526,955 |
| Jul 25, 2024 | 68.03 | 68.70 | 66.81 | 66.93 | 66.44 | -0.92% | 596,875 |
| Jul 24, 2024 | 68.72 | 69.53 | 67.21 | 67.55 | 67.06 | -1.99% | 702,176 |
| Jul 23, 2024 | 68.55 | 69.45 | 68.18 | 68.92 | 68.42 | 0.41% | 668,866 |
| Jul 22, 2024 | 67.55 | 69.02 | 66.89 | 68.64 | 68.14 | 2.37% | 509,815 |
| Jul 19, 2024 | 66.83 | 67.21 | 66.44 | 67.05 | 66.56 | 0.55% | 300,258 |
| Jul 18, 2024 | 66.15 | 67.13 | 66.09 | 66.68 | 66.20 | 0.94% | 657,738 |
| Jul 17, 2024 | 67.03 | 68.91 | 65.69 | 66.06 | 65.58 | -1.61% | 1,404,315 |
| Jul 16, 2024 | 67.46 | 67.79 | 66.77 | 67.14 | 66.65 | 0.89% | 732,951 |
| Jul 15, 2024 | 65.56 | 66.78 | 65.07 | 66.55 | 66.07 | 2.29% | 725,027 |
| Jul 12, 2024 | 65.57 | 66.30 | 64.99 | 65.06 | 64.59 | 0.37% | 921,986 |
| Jul 11, 2024 | 63.63 | 64.88 | 63.63 | 64.82 | 64.35 | 3.99% | 965,244 |
| Jul 10, 2024 | 61.16 | 62.37 | 61.02 | 62.33 | 61.88 | 2.58% | 384,655 |
| Jul 9, 2024 | 60.60 | 60.82 | 59.86 | 60.76 | 60.32 | 0.26% | 334,940 |
| Jul 8, 2024 | 60.80 | 61.30 | 60.50 | 60.60 | 60.16 | -0.08% | 558,835 |
| Jul 5, 2024 | 60.11 | 61.11 | 59.87 | 60.65 | 60.21 | 0.75% | 697,024 |
| Jul 3, 2024 | 60.54 | 60.76 | 60.12 | 60.20 | 59.76 | -0.23% | 306,383 |
| Jul 2, 2024 | 59.78 | 60.39 | 59.50 | 60.34 | 59.90 | 1.53% | 512,993 |