Terreno Realty Corporation (TRNO) Historical Stock Data
62.42 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNO is up 0.06% a day on average. There have been 16 days where Terreno Realty Corporation closed green and 14 days where TRNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 61.51 | 61.85 | ↑$0.34 (0.55%) | 61.02 | 62.03 | 490.59K |
| 2025-11-10 | 61.23 | 61.16 | ↓$0.07 (-0.11%) | 60.53 | 62.87 | 643.29K |
| 2025-11-07 | 59.27 | 60.96 | ↑$1.69 (2.85%) | 58.93 | 60.99 | 545.25K |
| 2025-11-06 | 58.70 | 58.98 | ↑$0.28 (0.48%) | 58.22 | 59.50 | 755.42K |
| 2025-11-05 | 58.17 | 58.01 | ↓$0.16 (-0.28%) | 57.71 | 58.34 | 369.86K |
| 2025-11-04 | 57.65 | 57.91 | ↑$0.26 (0.45%) | 57.35 | 58.27 | 402.96K |
| 2025-11-03 | 56.68 | 57.77 | ↑$1.09 (1.92%) | 56.15 | 57.89 | 826.83K |
| 2025-10-31 | 58.14 | 57.13 | ↓$1.01 (-1.74%) | 56.83 | 58.25 | 0.94M |
| 2025-10-30 | 57.93 | 58.53 | ↑$0.60 (1.04%) | 57.74 | 58.81 | 501.48K |
| 2025-10-29 | 60.00 | 58.29 | ↓$1.71 (-2.85%) | 57.80 | 60.13 | 754.53K |
| 2025-10-28 | 60.82 | 60.31 | ↓$0.51 (-0.84%) | 59.80 | 61.12 | 385.42K |
| 2025-10-27 | 61.04 | 61.11 | ↑$0.07 (0.11%) | 60.92 | 61.46 | 435.60K |
| 2025-10-24 | 61.42 | 61.01 | ↓$0.41 (-0.67%) | 60.84 | 61.55 | 513.29K |
| 2025-10-23 | 60.96 | 60.91 | ↓$0.05 (-0.08%) | 60.74 | 61.49 | 750.93K |
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