Terreno Realty Corporation (TRNO) Historical Stock Data
66.20 ↑0.87 (1.33%)
As of March 28, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, TRNO is up 0.20% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 64.29 | 63.50 | ↓$0.79 (-1.23%) | 62.92 | 64.43 | 553.48K |
2024-03-13 | 64.48 | 64.43 | ↓$0.05 (-0.08%) | 64.17 | 65.22 | 621.43K |
2024-03-12 | 63.98 | 64.52 | ↑$0.54 (0.84%) | 63.85 | 64.85 | 451.82K |
2024-03-11 | 64.20 | 64.35 | ↑$0.15 (0.23%) | 63.85 | 64.77 | 473.57K |
2024-03-08 | 64.82 | 64.24 | ↓$0.58 (-0.89%) | 63.97 | 64.82 | 616.32K |
2024-03-07 | 64.20 | 63.85 | ↓$0.35 (-0.55%) | 63.23 | 64.45 | 700.22K |
2024-03-06 | 63.98 | 63.87 | ↓$0.11 (-0.17%) | 63.67 | 64.15 | 453.33K |
2024-03-05 | 65.02 | 63.72 | ↓$1.30 (-2.00%) | 63.65 | 65.45 | 480.32K |
2024-03-04 | 65.52 | 65.32 | ↓$0.20 (-0.31%) | 64.26 | 65.58 | 583.85K |
2024-03-01 | 64.06 | 65.50 | ↑$1.44 (2.25%) | 63.55 | 65.64 | 1.25M |
2024-02-29 | 63.88 | 64.30 | ↑$0.42 (0.66%) | 63.73 | 64.63 | 1.41M |
2024-02-28 | 62.17 | 63.51 | ↑$1.34 (2.16%) | 62.17 | 63.80 | 1.04M |
2024-02-27 | 62.76 | 62.46 | ↓$0.30 (-0.48%) | 62.44 | 63.04 | 482.41K |
2024-02-26 | 62.59 | 62.64 | ↑$0.05 (0.08%) | 62.34 | 62.94 | 513.65K |
2024-02-23 | 63.08 | 62.93 | ↓$0.15 (-0.24%) | 62.71 | 63.18 | 531.26K |
2024-02-22 | 63.05 | 63.06 | ↑$0.01 (0.02%) | 62.62 | 63.22 | 550.08K |
2024-02-21 | 62.60 | 63.07 | ↑$0.47 (0.75%) | 62.48 | 63.20 | 575.11K |
2024-02-20 | 62.12 | 62.62 | ↑$0.50 (0.80%) | 62.05 | 63.07 | 366.76K |
2024-02-16 | 62.44 | 62.70 | ↑$0.26 (0.42%) | 62.07 | 63.18 | 490.73K |
2024-02-15 | 62.34 | 62.99 | ↑$0.65 (1.04%) | 62.34 | 63.44 | 775.47K |
2024-02-14 | 62.26 | 61.99 | ↓$0.27 (-0.43%) | 61.50 | 62.56 | 657.92K |
Create an account or log in to view more rows.
$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????
$TRNO just added more