Dark

TRNO
Terreno Realty Corporation
stock NYSE

Market Open

May 12, 2025 12:33:55 PM EDT

59.64USD+4.375%(+2.50)574,369

59.70Bid 59.74Ask 0.04Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-57.14)0

After-hours

May 9, 2025 4:00:30 PM EDT

57.15USD+0.035%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	59.68	60.1200	59.3100	59.64	+4.375%	574,369	0.000%
2025-05-09	56.40	57.4100	56.2200	57.14	+1.222%	1,096,552	+4.375%
2025-05-08	56.61	57.1500	54.5500	56.45	+0.302%	1,403,545	+5.651%
2025-05-07	56.48	56.8500	55.9900	56.28	-0.142%	1,562,959	+5.970%
2025-05-06	56.46	56.6900	55.8700	56.36	-0.949%	838,419	+5.820%
2025-05-05	57.12	57.5700	56.8700	56.90	-1.267%	580,262	+4.815%
2025-05-02	57.16	57.8900	56.7800	57.63	+1.784%	751,768	+3.488%
2025-05-01	56.46	57.2000	55.9500	56.62	+0.515%	933,827	+5.334%
2025-04-30	56.06	56.5100	55.1400	56.33	-0.618%	858,356	+5.876%
2025-04-29	56.62	57.1800	56.3000	56.68	-0.352%	968,357	+5.222%
2025-04-28	56.53	57.4450	56.2000	56.88	+0.477%	872,483	+4.852%
2025-04-25	56.52	56.9950	56.0300	56.61	-0.719%	702,161	+5.352%
2025-04-24	56.94	57.6200	56.5867	57.02	+0.140%	1,163,758	+4.595%
2025-04-23	57.84	58.6300	56.7700	56.94	+0.246%	1,051,284	+4.742%
2025-04-22	56.62	57.1300	55.9600	56.80	+1.737%	527,291	+5.000%
2025-04-21	57.10	57.1600	54.8700	55.83	-3.224%	814,488	+6.824%
2025-04-17	56.79	58.2600	56.7100	57.69	+1.692%	1,072,632	+3.380%
2025-04-16	55.83	57.2200	55.4300	56.73	+1.612%	990,904	+5.130%
2025-04-15	55.61	56.8900	55.0700	55.83	+0.251%	1,149,858	+6.824%
2025-04-14	55.39	56.0650	54.7600	55.69	+1.996%	739,612	+7.093%
2025-04-11	53.30	54.7750	52.3000	54.60	+1.186%	1,145,273	+9.231%
2025-04-10	54.79	55.1950	52.3350	53.96	-3.349%	1,131,165	+10.526%
2025-04-09	50.20	56.4800	48.1800	55.83	+9.086%	2,228,133	+6.824%
2025-04-08	55.01	55.4100	50.4400	51.18	-4.157%	1,619,007	+16.530%
2025-04-07	52.77	55.9850	52.2800	53.40	-4.404%	1,902,884	+11.685%
2025-04-04	55.85	56.9450	54.1200	55.86	-3.540%	1,779,381	+6.767%
2025-04-03	62.46	62.7950	57.6250	57.91	-9.360%	1,545,517	+2.987%
2025-04-02	62.99	63.9000	62.2300	63.89	+0.836%	903,455	-6.652%
2025-04-01	63.51	63.9700	62.5500	63.36	+0.221%	755,134	-5.871%
2025-03-31	62.54	63.7500	62.3250	63.22	+0.781%	779,746	-5.663%
2025-03-28	63.39	63.3900	62.2300	62.73	-0.571%	513,906	-4.926%
2025-03-27	63.50	64.2700	62.8400	63.09	-1.376%	453,611	-5.468%
2025-03-26	63.02	64.0800	63.0200	63.97	+1.507%	465,854	-6.769%
2025-03-25	62.55	63.5800	62.5500	63.02	-1.593%	661,175	-5.363%
2025-03-24	63.11	64.1350	62.0700	64.04	+2.153%	823,584	-6.871%
2025-03-21	64.90	65.0450	62.5100	62.69	-3.879%	1,760,335	-4.865%
2025-03-20	66.16	66.4200	65.1000	65.22	-1.688%	611,125	-8.556%
2025-03-19	66.49	67.0000	65.7100	66.34	-0.256%	639,103	-10.099%
2025-03-18	67.36	67.7000	66.2500	66.51	-1.291%	598,523	-10.329%
2025-03-17	66.49	67.5548	66.3500	67.38	+1.537%	569,212	-11.487%
2025-03-14	65.69	66.4400	65.2000	66.36	+1.904%	832,544	-10.127%
2025-03-13	66.98	67.4200	64.9600	65.12	-2.588%	698,321	-8.415%
2025-03-12	67.47	68.0000	66.4300	66.85	-1.095%	570,977	-10.785%
2025-03-11	68.30	68.5450	66.7150	67.59	-0.603%	1,176,248	-11.762%
2025-03-10	68.25	69.2000	67.8900	68.00	-0.585%	1,149,362	-12.294%
2025-03-07	68.32	69.0750	68.1250	68.40	+0.352%	1,169,206	-12.807%
2025-03-06	67.84	68.8700	67.8400	68.16	-0.496%	1,043,017	-12.500%
2025-03-05	67.23	68.7100	67.0598	68.50	+1.512%	1,381,452	-12.934%
2025-03-04	67.23	68.2150	67.2300	67.48	+0.163%	1,211,107	-11.618%
2025-03-03	67.59	67.9700	67.1700	67.37	-0.664%	758,975	-11.474%
2025-02-28	68.09	68.8900	67.1600	67.82	-0.059%	1,415,379	-12.061%
2025-02-27	66.83	68.2150	66.8300	67.86	+1.572%	1,136,652	-12.113%
2025-02-26	67.47	67.7200	66.6200	66.81	-0.772%	548,339	-10.732%
2025-02-25	67.01	67.7125	67.0000	67.33	+0.493%	576,858	-11.421%
2025-02-24	67.31	67.7400	66.9900	67.00	-0.179%	826,752	-10.985%
2025-02-21	68.05	68.0500	66.1900	67.12	+0.449%	1,274,677	-11.144%
2025-02-20	67.07	67.2600	66.5800	66.82	-0.239%	491,399	-10.745%
2025-02-19	66.58	67.3200	66.5800	66.98	-0.194%	604,039	-10.958%
2025-02-18	66.46	67.3100	66.4600	67.11	+0.585%	613,245	-11.131%
2025-02-14	67.40	67.6700	66.6900	66.72	-0.891%	603,692	-10.612%
2025-02-13	66.38	67.4400	66.1934	67.32	+1.264%	983,654	-11.408%
2025-02-12	65.77	67.3100	65.6650	66.48	-0.628%	791,869	-10.289%
2025-02-11	66.56	67.4300	66.4700	66.90	+0.120%	954,726	-10.852%
2025-02-10	67.76	67.7600	66.7200	66.82	-0.743%	1,004,618	-10.745%
2025-02-07	67.75	67.7500	66.6100	67.32	-0.517%	1,476,976	-11.408%
2025-02-06	67.25	67.7800	65.6400	67.67	+1.576%	1,176,048	-11.866%
2025-02-05	67.17	67.1700	65.7610	66.62	+0.939%	447,549	-10.477%
2025-02-04	64.29	66.4550	64.2900	66.00	+1.134%	928,863	-9.636%
2025-02-03	64.93	65.6400	63.9100	65.26	-0.245%	984,298	-8.612%
2025-01-31	65.39	66.1400	64.9250	65.42	-0.320%	624,647	-8.835%
2025-01-30	65.90	66.5900	65.0300	65.63	+0.938%	493,112	-9.127%
2025-01-29	66.16	66.5000	64.6600	65.02	-1.782%	649,396	-8.274%
2025-01-28	65.85	67.0300	65.6900	66.20	+0.076%	583,087	-9.909%
2025-01-27	65.23	66.4485	65.2300	66.15	+1.785%	523,913	-9.841%
2025-01-24	64.45	65.6600	64.3800	64.99	+0.448%	541,700	-8.232%
2025-01-23	63.92	65.0700	63.5200	64.70	+0.999%	693,438	-7.821%
2025-01-22	64.18	64.2200	63.4900	64.06	-0.466%	932,091	-6.900%
2025-01-21	61.83	64.5100	61.6000	64.36	+5.146%	1,988,860	-7.334%
2025-01-17	61.83	62.3600	61.1500	61.21	-0.163%	962,725	-2.565%
2025-01-16	59.96	61.6200	59.7000	61.31	+2.628%	734,275	-2.724%
2025-01-15	60.79	61.2000	59.5000	59.74	+0.101%	757,936	-0.167%
2025-01-14	58.32	59.9900	58.3200	59.68	+1.600%	669,084	-0.067%
2025-01-13	57.39	58.8200	57.3400	58.74	+1.416%	678,070	+1.532%
2025-01-10	57.34	58.4100	57.2400	57.92	-1.008%	1,230,876	+2.970%
2025-01-08	58.28	58.6600	57.7200	58.51	+0.120%	798,497	+1.931%
2025-01-07	59.31	59.5700	58.1400	58.44	-0.815%	706,415	+2.053%
2025-01-06	58.97	60.1200	58.2300	58.92	+0.477%	1,029,057	+1.222%
2025-01-03	57.29	58.8900	57.1200	58.64	+2.160%	738,787	+1.705%
2025-01-02	59.27	59.3900	57.3150	57.40	-2.942%	1,060,675	+3.902%
2024-12-31	59.54	60.0000	58.9000	59.14	+0.271%	1,055,319	+0.845%
2024-12-30	59.07	59.2900	58.3900	58.98	-0.169%	1,036,215	+1.119%
2024-12-27	59.14	59.8850	58.9500	59.08	-0.939%	661,447	+0.948%
2024-12-26	58.89	59.7800	58.7900	59.64	+0.982%	753,017	0.000%
2024-12-24	58.61	59.2900	58.4000	59.06	+0.170%	435,632	+0.982%
2024-12-23	58.58	59.0100	58.2450	58.96	-0.051%	1,317,880	+1.153%
2024-12-20	58.36	60.1600	58.1700	58.99	+0.631%	15,977,125	+1.102%
2024-12-19	59.26	59.9800	58.6200	58.62	-0.846%	2,444,363	+1.740%
2024-12-18	61.70	62.3900	59.0800	59.12	-4.614%	2,500,609	+0.880%
2024-12-17	61.78	62.9200	61.6200	61.98	-0.097%	1,669,420	-3.775%
2024-12-16	62.12	62.8200	61.5700	62.04	-0.337%	1,823,610	-3.868%
2024-12-13	61.82	62.9200	61.1650	62.25	-0.686%	1,114,584	-4.193%
2024-12-12	63.00	63.8200	62.6000	62.68	-0.729%	1,198,199	-4.850%
2024-12-11	62.74	63.7800	62.6000	63.14	+0.573%	1,313,855	-5.543%
2024-12-10	63.18	63.4400	61.4100	62.78	-0.696%	1,650,952	-5.002%
2024-12-09	64.23	64.7500	61.8300	63.22	+6.485%	3,661,179	-5.663%
2024-12-06	59.77	60.0050	58.8400	59.37	-0.686%	582,477	+0.455%
2024-12-05	59.13	60.1800	59.1300	59.78	+0.454%	705,631	-0.234%
2024-12-04	60.45	60.6100	59.2000	59.51	-1.718%	722,870	+0.218%
2024-12-03	60.70	61.0000	60.4100	60.55	+0.132%	872,503	-1.503%
2024-12-02	60.33	61.1700	60.1500	60.47	-0.264%	772,113	-1.373%
2024-11-29	61.60	62.0450	60.5400	60.63	-0.948%	399,853	-1.633%
2024-11-27	60.74	61.6100	60.7400	61.21	+1.274%	311,298	-2.565%
2024-11-26	61.06	61.4000	60.3700	60.44	-1.048%	611,512	-1.324%
2024-11-25	60.64	62.0700	60.5850	61.08	+1.126%	674,102	-2.358%
2024-11-22	60.61	60.8000	59.9250	60.40	+0.282%	578,549	-1.258%
2024-11-21	59.84	60.9000	59.7900	60.23	+0.501%	1,270,270	-0.980%
2024-11-20	60.16	60.2500	59.6100	59.93	-0.975%	454,052	-0.484%
2024-11-19	60.51	60.8900	60.0900	60.52	-0.165%	434,039	-1.454%
2024-11-18	60.41	60.9000	60.1800	60.62	-0.066%	547,679	-1.617%
2024-11-15	61.22	61.2200	60.2300	60.66	-0.312%	508,282	-1.682%
2024-11-14	62.01	62.1000	60.6900	60.85	-1.553%	430,009	-1.988%
2024-11-13	61.63	62.3000	61.5300	61.81	+1.328%	684,132	-3.511%
2024-11-12	61.62	62.1300	60.9200	61.00	-1.660%	576,303	-2.230%
2024-11-11	61.77	63.1500	61.7700	62.03	+0.048%	641,245	-3.853%
2024-11-08	60.68	62.1700	60.1400	62.00	+2.615%	751,023	-3.806%
2024-11-07	61.57	62.1000	59.6500	60.42	+1.155%	1,151,109	-1.291%
2024-11-06	62.33	62.7900	58.7800	59.73	-1.582%	2,307,127	-0.151%
2024-11-05	60.29	60.7000	60.0450	60.69	+0.033%	680,974	-1.730%
2024-11-04	60.10	61.2500	60.0300	60.67	+1.285%	448,293	-1.698%
2024-11-01	60.51	61.6100	59.7600	59.90	-0.083%	452,864	-0.434%
2024-10-31	61.13	61.3400	59.9400	59.95	-2.298%	689,798	-0.517%
2024-10-30	61.22	62.0400	61.2200	61.36	+0.311%	566,286	-2.803%
2024-10-29	61.38	61.5850	61.0000	61.17	-1.179%	513,645	-2.501%
2024-10-28	61.98	62.3400	61.7800	61.90	+0.700%	524,453	-3.651%
2024-10-25	63.60	63.6000	61.4100	61.47	-2.906%	711,275	-2.977%
2024-10-24	63.59	64.1250	63.1800	63.31	-0.487%	434,826	-5.797%
2024-10-23	63.07	63.6800	62.9635	63.62	+0.506%	594,667	-6.256%
2024-10-22	63.32	63.4050	62.9300	63.30	+0.047%	341,148	-5.782%
2024-10-21	63.93	63.9300	63.1000	63.27	-1.831%	519,193	-5.737%
2024-10-18	64.83	64.9200	64.0900	64.45	-0.031%	450,528	-7.463%
2024-10-17	66.59	66.8800	64.4400	64.47	-3.690%	1,444,961	-7.492%
2024-10-16	64.60	67.1200	63.7900	66.94	+4.496%	994,869	-10.905%
2024-10-15	63.66	64.6800	63.6600	64.06	+0.660%	651,661	-6.900%
2024-10-14	63.11	63.8750	63.0000	63.64	+0.537%	473,776	-6.285%
2024-10-11	62.79	63.5650	62.3100	63.30	+1.151%	826,298	-5.782%
2024-10-10	62.93	62.9800	61.8000	62.58	-1.059%	1,074,005	-4.698%
2024-10-09	64.77	64.7700	62.8300	63.25	-2.256%	1,470,211	-5.708%
2024-10-08	65.41	65.5175	64.0400	64.71	-0.721%	725,258	-7.835%
2024-10-07	65.17	65.4900	64.6607	65.18	-0.867%	705,416	-8.500%
2024-10-04	65.50	65.8300	64.8500	65.75	+0.967%	721,617	-9.293%
2024-10-03	64.53	65.4200	64.4000	65.12	+0.603%	659,782	-8.415%
2024-10-02	64.95	65.3200	63.9000	64.73	-1.371%	734,492	-7.863%
2024-10-01	66.91	66.9100	65.4200	65.63	-1.796%	577,506	-9.127%
2024-09-30	66.41	66.9600	66.0400	66.83	-0.757%	1,186,864	-10.759%
2024-09-27	67.70	68.1551	67.2450	67.34	+0.313%	652,559	-11.435%
2024-09-26	67.83	68.0300	67.0900	67.13	-0.651%	628,789	-11.157%
2024-09-25	68.78	68.7800	67.5100	67.57	-1.716%	476,907	-11.736%
2024-09-24	68.89	69.8250	68.6900	68.75	-0.679%	880,983	-13.251%
2024-09-23	68.83	69.3800	68.8100	69.22	+1.228%	360,441	-13.840%
2024-09-20	69.20	69.5100	67.9700	68.38	-1.583%	1,399,129	-12.782%
2024-09-19	69.71	69.7100	68.3600	69.48	+1.653%	508,533	-14.162%
2024-09-18	69.37	69.7200	68.1700	68.35	-1.214%	795,098	-12.743%
2024-09-17	69.64	70.1000	69.0700	69.19	-0.489%	504,265	-13.803%
2024-09-16	69.80	69.8800	69.0800	69.53	0.000%	430,537	-14.224%
2024-09-13	69.01	69.6000	68.9400	69.53	+1.400%	505,373	-14.224%
2024-09-12	68.23	68.6600	67.5500	68.57	+0.675%	415,977	-13.023%
2024-09-11	67.82	68.2300	66.6900	68.11	-0.642%	392,261	-12.436%
2024-09-10	68.44	68.7600	67.7753	68.55	+0.395%	482,661	-12.998%
2024-09-09	68.64	69.6100	68.2200	68.28	-0.437%	781,179	-12.654%
2024-09-06	68.67	68.6700	67.5500	68.58	+0.175%	890,039	-13.036%
2024-09-05	68.71	69.2000	68.4400	68.46	-0.523%	580,825	-12.883%
2024-09-04	68.78	69.5100	68.4100	68.82	-0.029%	779,159	-13.339%
2024-09-03	68.53	69.1500	68.3300	68.84	-0.290%	546,388	-13.364%
2024-08-30	68.32	69.4200	67.8600	69.04	+1.455%	489,102	-13.615%
2024-08-29	68.69	68.8300	67.4700	68.05	-0.773%	596,382	-12.359%
2024-08-28	69.19	69.6000	68.3000	68.58	-2.308%	724,165	-13.036%
2024-08-27	69.68	70.3600	69.4800	70.20	-0.171%	489,117	-15.043%
2024-08-26	71.63	71.6300	69.9400	70.32	-0.986%	680,515	-15.188%
2024-08-23	69.57	71.1700	69.3850	71.02	+2.928%	912,599	-16.024%
2024-08-22	69.05	69.3150	68.5400	69.00	+0.291%	506,489	-13.565%
2024-08-21	68.09	68.8800	67.7800	68.80	+1.430%	480,975	-13.314%
2024-08-20	68.09	68.0900	67.7750	67.83	-0.250%	298,121	-12.074%
2024-08-19	67.81	68.2200	67.5200	68.00	+0.384%	409,732	-12.294%
2024-08-16	67.58	68.1900	67.3300	67.74	-0.015%	465,612	-11.957%
2024-08-15	68.01	68.2850	67.0950	67.75	+0.356%	641,459	-11.970%
2024-08-14	68.03	68.1500	67.1500	67.51	-0.662%	616,411	-11.658%
2024-08-13	67.97	68.3200	67.1000	67.96	+1.071%	982,611	-12.242%
2024-08-12	67.87	67.8700	66.8050	67.24	-1.132%	547,176	-11.303%
2024-08-09	68.72	69.1500	67.6250	68.01	-0.846%	1,019,001	-12.307%
2024-08-08	67.15	69.0700	66.6450	68.59	+4.098%	919,592	-13.049%
2024-08-07	66.22	67.5550	65.5100	65.89	-0.227%	484,926	-9.486%
2024-08-06	64.82	66.7100	64.5700	66.04	+1.772%	677,447	-9.691%
2024-08-05	65.28	67.0600	64.6300	64.89	-3.753%	664,371	-8.091%
2024-08-02	66.84	67.8100	66.4500	67.42	-1.505%	645,656	-11.540%
2024-08-01	68.98	69.7400	67.6600	68.45	+0.058%	489,781	-12.871%
2024-07-31	68.66	69.5000	68.0000	68.41	-0.668%	553,781	-12.820%
2024-07-30	68.79	68.9800	67.8550	68.87	+0.658%	420,358	-13.402%
2024-07-29	69.05	69.0800	67.7100	68.42	-0.437%	396,020	-12.833%
2024-07-26	67.70	69.0900	66.9700	68.72	+2.674%	497,181	-13.213%
2024-07-25	68.03	68.7000	66.8100	66.93	-0.918%	558,547	-10.892%
2024-07-24	68.72	69.5250	67.2100	67.55	-1.988%	668,780	-11.710%
2024-07-23	68.55	69.4450	68.1800	68.92	+0.408%	631,828	-13.465%
2024-07-22	67.55	69.0200	66.8850	68.64	+2.371%	468,166	-13.112%
2024-07-19	66.83	67.2100	66.4400	67.05	+0.555%	280,973	-11.051%
2024-07-18	66.15	67.1300	66.0900	66.68	+0.939%	528,234	-10.558%
2024-07-17	67.03	68.9100	65.6900	66.06	-1.609%	1,370,214	-9.718%
2024-07-16	67.46	67.7900	66.7700	67.14	+0.887%	697,384	-11.171%
2024-07-15	65.56	66.7800	65.0700	66.55	+2.290%	682,456	-10.383%
2024-07-12	65.57	66.2950	64.9900	65.06	+0.370%	896,117	-8.331%
2024-07-11	63.63	64.8800	63.6300	64.82	+3.995%	914,006	-7.991%
2024-07-10	61.16	62.3700	61.0150	62.33	+2.584%	370,244	-4.316%
2024-07-09	60.60	60.8200	59.8600	60.76	+0.264%	322,412	-1.843%
2024-07-08	60.80	61.3000	60.5000	60.60	-0.082%	540,977	-1.584%
2024-07-05	60.11	61.1100	59.8700	60.65	+0.748%	680,888	-1.665%
2024-07-03	60.54	60.7600	60.1161	60.20	-0.232%	306,058	-0.930%
2024-07-02	59.78	60.3900	59.4950	60.34	+1.531%	497,085	-1.160%
2024-07-01	58.87	59.5800	58.4700	59.43	+0.422%	690,225	+0.353%
2024-06-28	58.92	59.2800	58.5200	59.18	+0.237%	2,306,371	+0.777%
2024-06-27	58.67	59.1500	58.4400	59.04	+1.044%	564,645	+1.016%
2024-06-26	57.84	58.9600	57.8400	58.43	+0.137%	734,026	+2.071%
2024-06-25	58.69	58.8000	58.2900	58.35	-0.900%	401,316	+2.211%
2024-06-24	58.11	59.2100	58.1100	58.88	+1.587%	519,324	+1.291%
2024-06-21	58.13	58.3600	57.3600	57.96	+0.052%	1,188,941	+2.899%
2024-06-20	57.82	58.2500	57.4200	57.93	-0.464%	615,107	+2.952%
2024-06-18	58.89	59.0200	58.1600	58.20	-0.750%	522,819	+2.474%
2024-06-17	57.62	59.4500	57.4600	58.64	+1.121%	622,063	+1.705%
2024-06-14	58.06	58.4800	57.5800	57.99	-0.651%	517,170	+2.845%
2024-06-13	58.48	58.9300	58.0300	58.37	+0.086%	896,340	+2.176%
2024-06-12	59.30	59.7500	58.0650	58.32	+1.075%	772,410	+2.263%
2024-06-11	56.26	57.9100	56.2600	57.70	+2.269%	813,805	+3.362%
2024-06-10	55.37	56.5250	55.2600	56.42	+1.021%	640,736	+5.707%
2024-06-07	55.59	56.2000	55.3900	55.85	-1.028%	360,303	+6.786%
2024-06-06	55.38	56.5100	55.2651	56.43	+1.256%	463,215	+5.688%
2024-06-05	56.30	56.3000	55.4500	55.73	-0.801%	498,554	+7.016%
2024-06-04	55.88	56.7800	55.6900	56.18	+0.663%	361,420	+6.159%
2024-06-03	56.74	56.8100	55.6000	55.81	-1.361%	416,720	+6.863%
2024-05-31	56.29	56.7300	55.7500	56.58	+0.838%	1,584,213	+5.408%
2024-05-30	55.84	56.2600	55.6000	56.11	+1.209%	574,225	+6.291%
2024-05-29	55.25	55.8700	55.2000	55.44	-1.000%	772,235	+7.576%
2024-05-28	56.35	56.5800	55.8100	56.00	+0.071%	730,997	+6.500%
2024-05-24	56.97	56.9850	55.9500	55.96	-1.131%	843,914	+6.576%
2024-05-23	57.30	57.3050	56.3100	56.60	-1.531%	821,018	+5.371%
2024-05-22	57.89	58.1700	57.3100	57.48	-0.640%	633,486	+3.758%
2024-05-21	57.83	58.0600	57.4700	57.85	-0.104%	363,027	+3.094%
2024-05-20	57.94	58.5300	57.9000	57.91	-0.327%	514,667	+2.987%
2024-05-17	57.97	58.2300	57.3600	58.10	+0.345%	712,860	+2.651%
2024-05-16	56.55	58.0100	56.5500	57.90	+2.243%	1,640,734	+3.005%
2024-05-15	56.37	57.2550	56.3150	56.63	+2.405%	1,423,799	+5.315%
2024-05-14	55.44	55.9500	54.5700	55.30	+0.692%	720,990	+7.848%
2024-05-13	55.36	55.3877	54.4100	54.92	-0.272%	496,546	+8.594%
2024-05-10	55.01	55.1200	54.5050	55.07	+0.109%	451,618	+8.299%
2024-05-09	54.48	55.4500	54.0600	55.01	+1.028%	630,195	+8.417%
2024-05-08	54.38	54.8600	54.0150	54.45	-0.820%	393,168	+9.532%
2024-05-07	54.50	55.1200	54.2100	54.90	+1.479%	600,746	+8.634%
2024-05-06	55.11	55.1100	53.7800	54.10	-1.439%	578,199	+10.240%
2024-05-03	55.51	56.0800	54.5400	54.89	+1.198%	462,781	+8.654%
2024-05-02	54.87	54.8700	54.0100	54.24	-0.074%	993,442	+9.956%
2024-05-01	54.57	55.6200	54.2000	54.28	-0.129%	431,708	+9.875%
2024-04-30	54.58	55.1300	54.3000	54.35	-1.361%	503,273	+9.733%
2024-04-29	54.60	55.4200	54.4700	55.10	+1.792%	527,730	+8.240%
2024-04-26	54.59	54.9600	54.0900	54.13	-0.551%	600,277	+10.179%
2024-04-25	54.46	54.7700	53.8900	54.43	-1.591%	846,769	+9.572%
2024-04-24	56.15	56.1700	55.2000	55.31	-2.124%	510,181	+7.829%
2024-04-23	55.32	56.5700	55.0800	56.51	+2.615%	562,844	+5.539%
2024-04-22	55.16	55.4800	54.5100	55.07	+0.237%	564,891	+8.299%
2024-04-19	54.86	55.1400	54.1600	54.94	+0.347%	670,829	+8.555%
2024-04-18	55.51	55.5500	54.5400	54.75	-1.387%	954,544	+8.932%
2024-04-17	58.10	58.1400	55.3200	55.52	-5.013%	1,526,148	+7.421%
2024-04-16	59.04	59.3000	58.0600	58.45	-1.781%	781,948	+2.036%
2024-04-15	61.19	61.1900	59.1800	59.51	-2.090%	480,801	+0.218%
2024-04-12	61.02	61.6300	60.6100	60.78	-1.155%	497,158	-1.876%
2024-04-11	61.63	62.0000	60.7200	61.49	-0.130%	939,981	-3.009%
2024-04-10	64.00	64.2750	61.0000	61.57	-5.856%	1,493,120	-3.135%
2024-04-09	64.61	65.5400	64.0100	65.40	+1.364%	586,476	-8.807%
2024-04-08	63.60	64.5700	63.5250	64.52	+1.847%	598,552	-7.564%
2024-04-05	62.75	63.4800	62.5050	63.35	+0.667%	522,666	-5.856%
2024-04-04	63.16	63.9000	62.7600	62.93	+0.672%	551,838	-5.228%
2024-04-03	62.41	63.0800	62.3200	62.51	-0.478%	557,195	-4.591%
2024-04-02	63.64	63.6400	62.1300	62.81	-1.997%	745,289	-5.047%
2024-04-01	66.45	66.6300	63.7000	64.09	-3.479%	1,557,036	-6.943%
2024-03-28	65.72	66.4700	65.3825	66.40	+1.638%	1,504,386	-10.181%
2024-03-27	64.71	65.3500	64.0600	65.33	+2.286%	1,613,376	-8.710%
2024-03-26	63.27	65.0700	63.2000	63.87	-0.172%	4,437,673	-6.623%
2024-03-25	64.68	64.7200	63.8950	63.98	-0.606%	345,036	-6.783%
2024-03-22	64.61	64.7700	64.1200	64.37	-0.093%	924,826	-7.348%
2024-03-21	63.96	64.8100	63.6100	64.43	+1.210%	537,898	-7.434%
2024-03-20	62.20	63.7400	61.8600	63.66	+1.742%	563,400	-6.315%
2024-03-19	62.66	63.1670	62.1000	62.57	-0.096%	442,022	-4.683%
2024-03-18	62.79	63.5650	62.5800	62.63	-0.255%	430,335	-4.774%
2024-03-15	62.78	63.8350	62.7700	62.79	-1.118%	1,242,754	-5.017%
2024-03-14	64.29	64.4300	62.9200	63.50	-1.443%	553,475	-6.079%
2024-03-13	64.48	65.2200	64.1700	64.43	-0.139%	621,425	-7.434%
2024-03-12	63.98	64.8500	63.8500	64.52	+0.264%	451,816	-7.564%
2024-03-11	64.20	64.7700	63.8500	64.35	+0.171%	473,581	-7.319%
2024-03-08	64.82	64.8200	63.9650	64.24	+0.611%	616,317	-7.161%
2024-03-07	64.20	64.4500	63.2250	63.85	-0.031%	700,221	-6.594%
2024-03-06	63.98	64.1500	63.6700	63.87	+0.235%	455,891	-6.623%
2024-03-05	65.02	65.4500	63.6500	63.72	-2.449%	480,318	-6.403%
2024-03-04	65.52	65.5750	64.2600	65.32	-0.275%	583,852	-8.696%
2024-03-01	64.06	65.6400	63.5450	65.50	+1.866%	1,254,466	-8.947%
2024-02-29	63.88	64.6250	63.7300	64.30	+1.244%	1,407,091	-7.247%
2024-02-28	62.17	63.8000	62.1700	63.51	+1.681%	1,040,590	-6.094%
2024-02-27	62.76	63.0400	62.4400	62.46	-0.287%	482,411	-4.515%
2024-02-26	62.59	62.9400	62.3400	62.64	-0.461%	513,648	-4.789%
2024-02-23	63.08	63.1750	62.7100	62.93	-0.206%	531,256	-5.228%
2024-02-22	63.05	63.2200	62.6150	63.06	-0.016%	550,077	-5.423%
2024-02-21	62.60	63.2000	62.4800	63.07	+0.719%	575,114	-5.438%
2024-02-20	62.12	63.0700	62.0500	62.62	-0.128%	366,761	-4.759%
2024-02-16	62.44	63.1800	62.0700	62.70	-0.460%	490,729	-4.880%
2024-02-15	62.34	63.4400	62.3400	62.99	+1.613%	775,469	-5.318%
2024-02-14	62.26	62.5550	61.5000	61.99	-0.161%	657,922	-3.791%
2024-02-13	61.57	62.3500	61.0000	62.09	-1.772%	661,748	-3.946%
2024-02-12	63.58	63.9800	63.0700	63.21	-0.126%	998,970	-5.648%
2024-02-09	63.54	63.9400	62.7850	63.29	-0.284%	669,025	-5.767%
2024-02-08	60.88	63.8000	59.7550	63.47	+5.502%	1,177,437	-6.034%
2024-02-07	60.40	60.8600	60.1000	60.16	-1.264%	609,072	-0.864%
2024-02-06	60.01	60.9800	59.9900	60.93	+1.499%	471,429	-2.117%
2024-02-05	60.19	60.6500	59.5700	60.03	-1.719%	394,211	-0.650%
2024-02-02	60.57	61.4150	60.0850	61.08	-0.537%	379,020	-2.358%
2024-02-01	59.69	61.4300	59.0200	61.41	+2.813%	497,913	-2.882%
2024-01-31	60.48	61.2500	59.5200	59.73	-0.847%	629,890	-0.151%
2024-01-30	60.18	60.7100	59.6200	60.24	-0.347%	578,503	-0.996%
2024-01-29	60.49	60.6000	60.1000	60.45	+0.149%	355,779	-1.340%
2024-01-26	60.80	60.9000	60.1700	60.36	+0.199%	459,153	-1.193%
2024-01-25	60.44	60.7400	60.0300	60.24	+0.736%	399,486	-0.996%
2024-01-24	62.11	62.1500	59.7600	59.80	-2.669%	757,260	-0.268%
2024-01-23	62.80	62.9400	61.4200	61.44	-1.617%	513,073	-2.930%
2024-01-22	62.66	62.9950	62.3300	62.45	+0.483%	520,766	-4.500%
2024-01-19	61.66	62.6400	61.3800	62.15	+1.304%	514,628	-4.039%
2024-01-18	62.02	62.1700	60.8400	61.35	-1.000%	372,642	-2.787%
2024-01-17	61.20	62.0700	60.9400	61.97	-0.306%	1,243,386	-3.760%
2024-01-16	62.28	62.8400	61.8300	62.16	-1.129%	444,642	-4.054%
2024-01-12	63.55	63.5500	62.4200	62.87	+0.319%	217,116	-5.138%
2024-01-11	62.91	63.0200	62.3650	62.67	-0.776%	385,519	-4.835%
2024-01-10	62.78	63.4200	62.3900	63.16	+0.862%	472,660	-5.573%
2024-01-09	62.16	63.2384	62.0200	62.62	-0.382%	429,961	-4.759%
2024-01-08	62.04	62.9600	62.0400	62.86	+1.699%	311,054	-5.122%
2024-01-05	61.44	62.4500	61.0140	61.81	-0.355%	315,527	-3.511%
2024-01-04	61.62	62.3100	61.0701	62.03	+0.535%	519,538	-3.853%
2024-01-03	62.89	62.8900	61.6900	61.70	-2.017%	557,629	-3.339%
2024-01-02	62.40	63.0400	62.2300	62.97	+0.479%	471,226	-5.288%
2023-12-29	63.24	63.5700	62.6200	62.67	-1.524%	383,088	-4.835%
2023-12-28	63.30	63.7600	63.3000	63.64	+0.189%	301,263	-6.285%
2023-12-27	63.55	63.7500	63.2000	63.52	+0.126%	226,721	-6.108%
2023-12-26	63.29	63.6900	63.1700	63.44	+0.300%	300,879	-5.990%
2023-12-22	63.15	63.9924	63.0200	63.25	+0.509%	340,447	-5.708%
2023-12-21	63.75	63.7600	62.3100	62.93	-0.411%	588,558	-5.228%
2023-12-20	63.11	63.9300	63.0200	63.19	+0.174%	1,425,896	-5.618%
2023-12-19	63.05	63.5600	62.9250	63.08	+0.622%	754,453	-5.453%
2023-12-18	62.54	62.9600	61.8750	62.69	+0.433%	850,760	-4.865%
2023-12-15	61.52	62.4750	61.0800	62.42	+1.085%	1,347,083	-4.454%
2023-12-14	61.46	62.2200	61.3800	61.75	+1.230%	2,201,166	-3.417%
2023-12-13	59.53	61.2600	59.5150	61.00	+2.349%	1,531,040	-2.230%
2023-12-12	59.51	59.8300	59.1100	59.60	+0.489%	452,342	+0.067%
2023-12-11	58.88	59.5400	58.8800	59.31	+0.679%	527,649	+0.556%
2023-12-08	58.57	59.0700	58.4700	58.91	-0.034%	523,468	+1.239%
2023-12-07	58.50	59.0500	58.0481	58.93	+1.011%	800,902	+1.205%
2023-12-06	58.00	58.6500	57.7250	58.34	+1.373%	473,491	+2.228%
2023-12-05	58.50	58.8250	57.4400	57.55	-3.163%	1,003,311	+3.632%
2023-12-04	58.71	59.5100	58.5501	59.43	+0.763%	893,389	+0.353%
2023-12-01	57.14	59.0400	56.8880	58.98	+3.274%	894,010	+1.119%
2023-11-30	56.52	57.2000	55.8291	57.11	+0.776%	762,595	+4.430%
2023-11-29	56.76	57.1400	56.5700	56.67	+1.016%	707,606	+5.241%
2023-11-28	56.10	56.5650	55.6000	56.10	-0.391%	917,990	+6.310%
2023-11-27	55.97	56.4600	55.5800	56.32	+0.482%	522,589	+5.895%
2023-11-24	55.69	56.1600	55.5821	56.05	+0.448%	112,668	+6.405%
2023-11-22	56.14	56.1600	55.6200	55.80	+0.704%	260,301	+6.882%
2023-11-21	55.64	55.8100	55.1000	55.41	-0.610%	304,570	+7.634%
2023-11-20	55.24	55.8500	54.9400	55.75	+0.595%	342,008	+6.978%
2023-11-17	56.53	56.5300	55.3600	55.42	-1.177%	629,756	+7.615%

.dark-mode .fdqsk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdqsk7{ color: #333333; background-color: white; border: 2px solid #333333; }TRNOTerreno Realty Corporationstock NYSE

TRNO
Terreno Realty Corporation
stock NYSE