Terreno Realty Corporation (TRNO) Historical Stock Data
60.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNO is down -0.10% a day on average. There have been 15 days where Terreno Realty Corporation closed green and 15 days where TRNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 60.00 | 60.50 | ↑$0.50 (0.83%) | 59.67 | 60.64 | 255.55K |
| 2025-12-23 | 59.93 | 59.79 | ↓$0.14 (-0.23%) | 59.68 | 60.16 | 258.48K |
| 2025-12-22 | 60.56 | 60.27 | ↓$0.29 (-0.48%) | 60.03 | 60.95 | 430.54K |
| 2025-12-19 | 60.38 | 60.68 | ↑$0.30 (0.50%) | 60.32 | 60.98 | 401.70K |
| 2025-12-18 | 60.91 | 60.58 | ↓$0.33 (-0.54%) | 60.56 | 61.47 | 474.07K |
| 2025-12-17 | 60.06 | 60.87 | ↑$0.81 (1.35%) | 60.06 | 61.14 | 655.02K |
| 2025-12-16 | 60.76 | 60.12 | ↓$0.64 (-1.05%) | 60.10 | 61.09 | 542.19K |
| 2025-12-15 | 61.24 | 60.60 | ↓$0.64 (-1.05%) | 60.44 | 61.24 | 654.63K |
| 2025-12-12 | 62.85 | 61.34 | ↓$1.51 (-2.40%) | 61.21 | 62.97 | 491.31K |
| 2025-12-11 | 62.56 | 62.27 | ↓$0.29 (-0.46%) | 61.94 | 62.89 | 424.81K |
| 2025-12-10 | 61.14 | 62.25 | ↑$1.11 (1.82%) | 59.55 | 62.68 | 597.09K |
| 2025-12-09 | 61.14 | 61.24 | ↑$0.10 (0.16%) | 60.86 | 62.01 | 743.11K |
| 2025-12-08 | 62.48 | 60.87 | ↓$1.61 (-2.58%) | 60.86 | 62.71 | 560.59K |
| 2025-12-05 | 62.15 | 62.28 | ↑$0.13 (0.21%) | 62.13 | 62.84 | 298.99K |
| 2025-12-04 | 62.26 | 62.42 | ↑$0.16 (0.26%) | 62.13 | 62.75 | 315.22K |
| 2025-12-03 | 62.50 | 62.43 | ↓$0.07 (-0.11%) | 61.92 | 62.99 | 695.64K |
| 2025-12-02 | 63.12 | 62.42 | ↓$0.70 (-1.11%) | 62.31 | 63.12 | 520.41K |
| 2025-12-01 | 62.25 | 62.84 | ↑$0.59 (0.95%) | 62.25 | 63.19 | 406.88K |
| 2025-11-28 | 62.70 | 62.79 | ↑$0.09 (0.14%) | 62.63 | 63.23 | 217.36K |
| 2025-11-26 | 62.26 | 62.81 | ↑$0.55 (0.88%) | 62.26 | 63.66 | 604.34K |
| 2025-11-25 | 62.28 | 62.52 | ↑$0.24 (0.39%) | 62.28 | 63.12 | 817.25K |
| 2025-11-24 | 62.01 | 62.27 | ↑$0.26 (0.42%) | 61.37 | 62.63 | 435.62K |
| 2025-11-21 | 60.72 | 61.93 | ↑$1.21 (1.99%) | 59.95 | 62.08 | 719.65K |
| 2025-11-20 | 60.13 | 60.10 | ↓$0.03 (-0.05%) | 59.58 | 61.18 | 628.01K |
| 2025-11-19 | 60.48 | 59.53 | ↓$0.95 (-1.57%) | 58.67 | 60.78 | 651.05K |
| 2025-11-18 | 60.01 | 60.29 | ↑$0.28 (0.47%) | 59.75 | 60.45 | 267.07K |
| 2025-11-17 | 60.93 | 60.04 | ↓$0.89 (-1.46%) | 59.76 | 60.93 | 480.60K |
| 2025-11-14 | 61.10 | 60.74 | ↓$0.36 (-0.59%) | 60.38 | 61.82 | 452.07K |
| 2025-11-13 | 60.54 | 61.19 | ↑$0.65 (1.07%) | 60.54 | 61.46 | 688.25K |
| 2025-11-12 | 61.43 | 60.97 | ↓$0.46 (-0.75%) | 60.97 | 62.10 | 411.20K |
Create an account or log in to view more rows.
$TRNO nearing a decent swing entry point
$TRNO we always finish green after a red week. Less go!
$TRNO Bullish AF ??
$TRNO Chill out and chill some more. It's all temporary.
$TRNO Price target here?
$TRNO Buy the dip.
$TRNO finally a pullback
$TRNO we need more volume
$TRNO im in.
$TRNO good place to average up