Terreno Realty Corporation (TRNO) Historical Stock Data
54.13 ↓0.30 (-0.55%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRNO is down -0.38% a day on average. There have been 12 days where Terreno Realty Corporation closed green and 18 days where TRNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.59 | 54.13 | ↓$0.46 (-0.84%) | 54.09 | 54.96 | 611.81K |
| 2024-04-25 | 54.46 | 54.43 | ↓$0.03 (-0.06%) | 53.89 | 54.77 | 866.54K |
| 2024-04-24 | 56.15 | 55.31 | ↓$0.84 (-1.50%) | 55.20 | 56.17 | 551.38K |
| 2024-04-23 | 55.32 | 56.51 | ↑$1.19 (2.15%) | 55.08 | 56.57 | 581.38K |
| 2024-04-22 | 55.16 | 55.07 | ↓$0.09 (-0.16%) | 54.51 | 55.48 | 588.92K |
| 2024-04-19 | 54.86 | 54.94 | ↑$0.08 (0.15%) | 54.16 | 55.14 | 730.72K |
| 2024-04-18 | 55.51 | 54.75 | ↓$0.76 (-1.37%) | 54.54 | 55.55 | 0.98M |
| 2024-04-17 | 58.10 | 55.52 | ↓$2.58 (-4.44%) | 55.32 | 58.14 | 1.55M |
| 2024-04-16 | 59.04 | 58.45 | ↓$0.59 (-1.00%) | 58.06 | 59.30 | 800.02K |
| 2024-04-15 | 61.19 | 59.51 | ↓$1.68 (-2.75%) | 59.18 | 61.19 | 518.76K |
| 2024-04-12 | 61.02 | 60.78 | ↓$0.24 (-0.39%) | 60.61 | 61.63 | 497.16K |
| 2024-04-11 | 61.63 | 61.49 | ↓$0.14 (-0.23%) | 60.72 | 62.00 | 0.94M |
| 2024-04-10 | 64.00 | 61.57 | ↓$2.43 (-3.80%) | 61.00 | 64.28 | 1.49M |
| 2024-04-09 | 64.61 | 65.40 | ↑$0.79 (1.22%) | 64.01 | 65.54 | 586.48K |
| 2024-04-08 | 63.60 | 64.52 | ↑$0.92 (1.45%) | 63.53 | 64.57 | 598.55K |
| 2024-04-05 | 62.75 | 63.35 | ↑$0.60 (0.96%) | 62.51 | 63.48 | 522.67K |
| 2024-04-04 | 63.16 | 62.93 | ↓$0.23 (-0.36%) | 62.76 | 63.90 | 551.84K |
| 2024-04-03 | 62.41 | 62.51 | ↑$0.10 (0.16%) | 62.32 | 63.08 | 557.20K |
| 2024-04-02 | 63.64 | 62.81 | ↓$0.83 (-1.30%) | 62.13 | 63.64 | 745.29K |
| 2024-04-01 | 66.45 | 64.09 | ↓$2.36 (-3.55%) | 63.70 | 66.63 | 1.56M |
| 2024-03-28 | 65.72 | 66.40 | ↑$0.68 (1.03%) | 65.38 | 66.47 | 1.50M |
| 2024-03-27 | 64.71 | 65.33 | ↑$0.62 (0.96%) | 64.06 | 65.35 | 1.61M |
| 2024-03-26 | 63.27 | 63.87 | ↑$0.60 (0.95%) | 63.20 | 65.07 | 4.44M |
| 2024-03-25 | 64.68 | 63.98 | ↓$0.70 (-1.08%) | 63.90 | 64.72 | 345.04K |
| 2024-03-22 | 64.61 | 64.37 | ↓$0.24 (-0.37%) | 64.12 | 64.77 | 0.92M |
| 2024-03-21 | 63.96 | 64.43 | ↑$0.47 (0.73%) | 63.61 | 64.81 | 537.90K |
| 2024-03-20 | 62.20 | 63.66 | ↑$1.46 (2.35%) | 61.86 | 63.74 | 563.40K |
| 2024-03-19 | 62.66 | 62.57 | ↓$0.09 (-0.14%) | 62.10 | 63.17 | 442.02K |
| 2024-03-18 | 62.79 | 62.63 | ↓$0.16 (-0.25%) | 62.58 | 63.57 | 430.34K |
| 2024-03-15 | 62.78 | 62.79 | ↑$0.01 (0.02%) | 62.77 | 63.84 | 1.24M |
Create an account or log in to view more rows.
$TRNO finally a pullback
$TRNO we need more volume
$TRNO im in.
$TRNO good place to average up
$TRNO how long until we take off?
$TRNO we want higher!!!
$TRNO Futes looking great
$TRNO I'm not afraid.
I'm long
And I'm strong..........
$TRNO She's gettin' ready to...
$TRNO whats the news????