Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
58.99
+0.37 (0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.36 | 60.16 | 58.17 | 58.99 | 58.99 | 0.63% | 19,700,121 |
| Dec 19, 2024 | 59.26 | 59.98 | 58.62 | 58.62 | 58.62 | -0.85% | 2,534,412 |
| Dec 18, 2024 | 61.70 | 62.39 | 59.08 | 59.12 | 59.12 | -4.61% | 2,537,014 |
| Dec 17, 2024 | 61.78 | 62.92 | 61.62 | 61.98 | 61.98 | -0.10% | 1,715,254 |
| Dec 16, 2024 | 62.12 | 62.82 | 61.57 | 62.04 | 62.04 | -0.34% | 1,842,125 |
| Dec 13, 2024 | 61.82 | 62.92 | 61.17 | 62.25 | 62.25 | -0.69% | 1,128,720 |
| Dec 12, 2024 | 63.00 | 63.82 | 62.60 | 62.68 | 62.19 | -0.73% | 1,234,440 |
| Dec 11, 2024 | 62.74 | 63.78 | 62.60 | 63.14 | 62.65 | 0.57% | 1,336,007 |
| Dec 10, 2024 | 63.18 | 63.44 | 61.41 | 62.78 | 62.29 | -0.70% | 1,693,278 |
| Dec 9, 2024 | 64.23 | 64.75 | 61.83 | 63.22 | 62.73 | 6.48% | 3,694,282 |
| Dec 6, 2024 | 59.77 | 60.01 | 58.84 | 59.37 | 58.91 | -0.69% | 599,440 |
| Dec 5, 2024 | 59.13 | 60.18 | 59.13 | 59.78 | 59.31 | 0.45% | 722,313 |
| Dec 4, 2024 | 60.45 | 60.61 | 59.20 | 59.51 | 59.05 | -1.72% | 771,562 |
| Dec 3, 2024 | 60.70 | 61.00 | 60.41 | 60.55 | 60.08 | 0.13% | 892,816 |
| Dec 2, 2024 | 60.33 | 61.17 | 60.15 | 60.47 | 60.00 | -0.26% | 795,839 |
| Nov 29, 2024 | 61.60 | 62.05 | 60.54 | 60.63 | 60.16 | -0.95% | 423,395 |
| Nov 27, 2024 | 60.74 | 61.61 | 60.74 | 61.21 | 60.73 | 1.27% | 319,807 |
| Nov 26, 2024 | 61.06 | 61.40 | 60.37 | 60.44 | 59.97 | -1.05% | 663,390 |
| Nov 25, 2024 | 60.64 | 62.07 | 60.59 | 61.08 | 60.60 | 1.13% | 704,832 |
| Nov 22, 2024 | 60.61 | 60.80 | 59.93 | 60.40 | 59.93 | 0.28% | 600,103 |
| Nov 21, 2024 | 59.84 | 60.90 | 59.79 | 60.23 | 59.76 | 0.50% | 1,283,860 |
| Nov 20, 2024 | 60.16 | 60.25 | 59.61 | 59.93 | 59.46 | -0.97% | 490,849 |
| Nov 19, 2024 | 60.51 | 60.89 | 60.09 | 60.52 | 60.05 | -0.16% | 441,389 |
| Nov 18, 2024 | 60.41 | 60.90 | 60.18 | 60.62 | 60.15 | -0.07% | 574,421 |
| Nov 15, 2024 | 61.22 | 61.22 | 60.23 | 60.66 | 60.19 | -0.31% | 612,174 |
| Nov 14, 2024 | 62.01 | 62.10 | 60.69 | 60.85 | 60.38 | -1.55% | 471,924 |
| Nov 13, 2024 | 61.63 | 62.30 | 61.53 | 61.81 | 61.33 | 1.33% | 694,903 |
| Nov 12, 2024 | 61.62 | 62.13 | 60.92 | 61.00 | 60.52 | -1.66% | 604,855 |
| Nov 11, 2024 | 61.77 | 63.15 | 61.77 | 62.03 | 61.55 | 0.05% | 657,974 |
| Nov 8, 2024 | 60.68 | 62.17 | 60.14 | 62.00 | 61.52 | 2.62% | 769,245 |
| Nov 7, 2024 | 61.57 | 62.10 | 59.65 | 60.42 | 59.95 | 1.16% | 1,186,214 |
| Nov 6, 2024 | 62.33 | 62.79 | 58.78 | 59.73 | 59.26 | -1.58% | 2,340,506 |
| Nov 5, 2024 | 60.29 | 60.70 | 60.05 | 60.69 | 60.22 | 0.03% | 694,249 |
| Nov 4, 2024 | 60.10 | 61.25 | 60.03 | 60.67 | 60.20 | 1.29% | 461,339 |
| Nov 1, 2024 | 60.51 | 61.61 | 59.76 | 59.90 | 59.43 | -0.08% | 473,006 |
| Oct 31, 2024 | 61.13 | 61.34 | 59.94 | 59.95 | 59.48 | -2.30% | 729,759 |
| Oct 30, 2024 | 61.22 | 62.04 | 61.22 | 61.36 | 60.88 | 0.31% | 591,175 |
| Oct 29, 2024 | 61.38 | 61.59 | 61.00 | 61.17 | 60.69 | -1.18% | 528,903 |
| Oct 28, 2024 | 61.98 | 62.34 | 61.78 | 61.90 | 61.42 | 0.70% | 535,025 |
| Oct 25, 2024 | 63.60 | 63.60 | 61.41 | 61.47 | 60.99 | -2.91% | 725,953 |
| Oct 24, 2024 | 63.59 | 64.13 | 63.18 | 63.31 | 62.82 | -0.49% | 441,238 |
| Oct 23, 2024 | 63.07 | 63.68 | 62.96 | 63.62 | 63.12 | 0.51% | 606,763 |
| Oct 22, 2024 | 63.32 | 63.41 | 62.93 | 63.30 | 62.81 | 0.05% | 354,650 |
| Oct 21, 2024 | 63.93 | 63.93 | 63.10 | 63.27 | 62.78 | -1.83% | 531,694 |
| Oct 18, 2024 | 64.83 | 64.92 | 64.09 | 64.45 | 63.95 | -0.03% | 462,992 |
| Oct 17, 2024 | 66.59 | 66.88 | 64.44 | 64.47 | 63.97 | -3.69% | 1,546,873 |
| Oct 16, 2024 | 64.60 | 67.12 | 63.79 | 66.94 | 66.42 | 4.50% | 1,012,170 |
| Oct 15, 2024 | 63.66 | 64.68 | 63.66 | 64.06 | 63.56 | 0.66% | 748,663 |
| Oct 14, 2024 | 63.11 | 63.88 | 63.00 | 63.64 | 63.14 | 0.54% | 486,238 |
| Oct 11, 2024 | 62.79 | 63.57 | 62.31 | 63.30 | 62.81 | 1.15% | 854,211 |
| Oct 10, 2024 | 62.93 | 62.98 | 61.80 | 62.58 | 62.09 | -1.06% | 1,097,124 |
| Oct 9, 2024 | 64.77 | 64.77 | 62.83 | 63.25 | 62.76 | -2.26% | 1,485,917 |
| Oct 8, 2024 | 65.41 | 65.52 | 64.04 | 64.71 | 64.21 | -0.72% | 744,280 |
| Oct 7, 2024 | 65.17 | 65.49 | 64.66 | 65.18 | 64.67 | -0.87% | 717,576 |
| Oct 4, 2024 | 65.50 | 65.83 | 64.85 | 65.75 | 65.24 | 0.97% | 752,348 |
| Oct 3, 2024 | 64.53 | 65.42 | 64.40 | 65.12 | 64.61 | 0.60% | 690,801 |
| Oct 2, 2024 | 64.95 | 65.32 | 63.90 | 64.73 | 64.22 | -1.37% | 751,161 |
| Oct 1, 2024 | 66.91 | 66.91 | 65.42 | 65.63 | 65.12 | -1.80% | 596,399 |
| Sep 30, 2024 | 66.41 | 66.96 | 66.04 | 66.83 | 66.31 | -0.76% | 1,222,098 |
| Sep 27, 2024 | 67.70 | 68.16 | 67.25 | 67.34 | 66.33 | 0.31% | 661,171 |
| Sep 26, 2024 | 67.83 | 68.03 | 67.09 | 67.13 | 66.12 | -0.65% | 661,410 |
| Sep 25, 2024 | 68.78 | 68.78 | 67.51 | 67.57 | 66.55 | -1.72% | 491,376 |
| Sep 24, 2024 | 68.89 | 69.83 | 68.69 | 68.75 | 67.72 | -0.68% | 892,635 |
| Sep 23, 2024 | 68.83 | 69.38 | 68.81 | 69.22 | 68.18 | 1.23% | 371,930 |
| Sep 20, 2024 | 69.20 | 69.51 | 67.97 | 68.38 | 67.35 | -1.58% | 1,513,958 |
| Sep 19, 2024 | 69.71 | 69.71 | 68.36 | 69.48 | 68.44 | 1.65% | 519,120 |
| Sep 18, 2024 | 69.37 | 69.72 | 68.17 | 68.35 | 67.32 | -1.21% | 821,888 |
| Sep 17, 2024 | 69.64 | 70.10 | 69.07 | 69.19 | 68.15 | -0.49% | 513,587 |
| Sep 16, 2024 | 69.80 | 69.88 | 69.08 | 69.53 | 68.49 | - | 448,336 |
| Sep 13, 2024 | 69.01 | 69.60 | 68.94 | 69.53 | 68.49 | 1.40% | 513,618 |
| Sep 12, 2024 | 68.23 | 68.66 | 67.55 | 68.57 | 67.54 | 0.68% | 431,684 |
| Sep 11, 2024 | 67.82 | 68.23 | 66.69 | 68.11 | 67.09 | -0.64% | 407,779 |
| Sep 10, 2024 | 68.44 | 68.76 | 67.78 | 68.55 | 67.52 | 0.40% | 496,170 |
| Sep 9, 2024 | 68.64 | 69.61 | 68.22 | 68.28 | 67.25 | -0.44% | 791,971 |
| Sep 6, 2024 | 68.67 | 68.67 | 67.55 | 68.58 | 67.55 | 0.18% | 895,902 |
| Sep 5, 2024 | 68.71 | 69.20 | 68.44 | 68.46 | 67.43 | -0.52% | 593,733 |
| Sep 4, 2024 | 68.78 | 69.51 | 68.41 | 68.82 | 67.79 | -0.03% | 782,763 |
| Sep 3, 2024 | 68.53 | 69.15 | 68.33 | 68.84 | 67.81 | -0.29% | 571,224 |
| Aug 30, 2024 | 68.32 | 69.42 | 67.86 | 69.04 | 68.00 | 1.45% | 537,197 |
| Aug 29, 2024 | 68.69 | 68.83 | 67.47 | 68.05 | 67.03 | -0.77% | 606,946 |
| Aug 28, 2024 | 69.19 | 69.60 | 68.30 | 68.58 | 67.55 | -2.31% | 736,293 |
| Aug 27, 2024 | 69.68 | 70.36 | 69.48 | 70.20 | 69.15 | -0.17% | 506,173 |
| Aug 26, 2024 | 71.63 | 71.63 | 69.94 | 70.32 | 69.26 | -0.99% | 693,182 |
| Aug 23, 2024 | 69.57 | 71.17 | 69.39 | 71.02 | 69.95 | 2.93% | 932,671 |
| Aug 22, 2024 | 69.05 | 69.32 | 68.54 | 69.00 | 67.96 | 0.29% | 514,337 |
| Aug 21, 2024 | 68.09 | 68.88 | 67.78 | 68.80 | 67.77 | 1.43% | 493,107 |
| Aug 20, 2024 | 68.09 | 68.09 | 67.78 | 67.83 | 66.81 | -0.25% | 316,102 |
| Aug 19, 2024 | 67.81 | 68.22 | 67.52 | 68.00 | 66.98 | 0.38% | 430,143 |
| Aug 16, 2024 | 67.58 | 68.19 | 67.33 | 67.74 | 66.72 | -0.01% | 491,792 |
| Aug 15, 2024 | 68.01 | 68.29 | 67.10 | 67.75 | 66.73 | 0.36% | 671,039 |
| Aug 14, 2024 | 68.03 | 68.15 | 67.15 | 67.51 | 66.50 | -0.66% | 642,617 |
| Aug 13, 2024 | 67.97 | 68.32 | 67.10 | 67.96 | 66.94 | 1.07% | 993,559 |
| Aug 12, 2024 | 67.87 | 67.87 | 66.81 | 67.24 | 66.23 | -1.13% | 562,896 |
| Aug 9, 2024 | 68.72 | 69.15 | 67.63 | 68.01 | 66.99 | -0.85% | 1,043,661 |
| Aug 8, 2024 | 67.15 | 69.07 | 66.65 | 68.59 | 67.56 | 4.10% | 942,866 |
| Aug 7, 2024 | 66.22 | 67.56 | 65.51 | 65.89 | 64.90 | -0.23% | 496,791 |
| Aug 6, 2024 | 64.82 | 66.71 | 64.57 | 66.04 | 65.05 | 1.77% | 698,397 |
| Aug 5, 2024 | 65.28 | 67.06 | 64.63 | 64.89 | 63.92 | -3.75% | 683,208 |
| Aug 2, 2024 | 66.84 | 67.81 | 66.45 | 67.42 | 66.41 | -1.50% | 669,030 |
| Aug 1, 2024 | 68.98 | 69.74 | 67.66 | 68.45 | 67.42 | 0.06% | 506,736 |