Terreno Realty Corporation (TRNO) Historical Stock Data
60.55 ↑0.08 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNO is down -0.41% a day on average. There have been 13 days where Terreno Realty Corporation closed green and 17 days where TRNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 60.70 | 60.55 | ↓$0.15 (-0.25%) | 60.41 | 61.00 | 892.82K |
| 2024-12-02 | 60.33 | 60.47 | ↑$0.14 (0.23%) | 60.15 | 61.17 | 795.84K |
| 2024-11-29 | 61.60 | 60.63 | ↓$0.97 (-1.57%) | 60.54 | 62.05 | 423.40K |
| 2024-11-27 | 60.74 | 61.21 | ↑$0.47 (0.77%) | 60.74 | 61.61 | 319.81K |
| 2024-11-26 | 61.06 | 60.44 | ↓$0.62 (-1.02%) | 60.37 | 61.40 | 663.39K |
| 2024-11-25 | 60.64 | 61.08 | ↑$0.44 (0.73%) | 60.59 | 62.07 | 704.83K |
| 2024-11-22 | 60.61 | 60.40 | ↓$0.21 (-0.35%) | 59.93 | 60.80 | 600.10K |
| 2024-11-21 | 59.84 | 60.23 | ↑$0.39 (0.65%) | 59.79 | 60.90 | 1.28M |
| 2024-11-20 | 60.16 | 59.93 | ↓$0.23 (-0.38%) | 59.61 | 60.25 | 490.85K |
| 2024-11-19 | 60.51 | 60.52 | ↑$0.01 (0.02%) | 60.09 | 60.89 | 441.39K |
| 2024-11-18 | 60.41 | 60.62 | ↑$0.21 (0.35%) | 60.18 | 60.90 | 574.42K |
| 2024-11-15 | 61.22 | 60.66 | ↓$0.56 (-0.91%) | 60.23 | 61.22 | 612.17K |
| 2024-11-14 | 62.01 | 60.85 | ↓$1.16 (-1.87%) | 60.69 | 62.10 | 471.92K |
| 2024-11-13 | 61.63 | 61.81 | ↑$0.18 (0.29%) | 61.53 | 62.30 | 694.90K |
| 2024-11-12 | 61.62 | 61.00 | ↓$0.62 (-1.01%) | 60.92 | 62.13 | 604.86K |
| 2024-11-11 | 61.77 | 62.03 | ↑$0.26 (0.42%) | 61.77 | 63.15 | 657.97K |
| 2024-11-08 | 60.68 | 62.00 | ↑$1.32 (2.18%) | 60.14 | 62.17 | 769.25K |
| 2024-11-07 | 61.57 | 60.42 | ↓$1.15 (-1.87%) | 59.65 | 62.10 | 1.19M |
| 2024-11-06 | 62.33 | 59.73 | ↓$2.60 (-4.17%) | 58.78 | 62.79 | 2.34M |
| 2024-11-05 | 60.29 | 60.69 | ↑$0.40 (0.66%) | 60.05 | 60.70 | 694.25K |
| 2024-11-04 | 60.10 | 60.67 | ↑$0.57 (0.95%) | 60.03 | 61.25 | 461.34K |
| 2024-11-01 | 60.51 | 59.90 | ↓$0.61 (-1.01%) | 59.76 | 61.61 | 473.01K |
| 2024-10-31 | 61.13 | 59.95 | ↓$1.18 (-1.93%) | 59.94 | 61.34 | 729.76K |
| 2024-10-30 | 61.22 | 61.36 | ↑$0.14 (0.23%) | 61.22 | 62.04 | 591.18K |
| 2024-10-29 | 61.38 | 61.17 | ↓$0.21 (-0.34%) | 61.00 | 61.59 | 528.90K |
| 2024-10-28 | 61.98 | 61.90 | ↓$0.08 (-0.13%) | 61.78 | 62.34 | 534.85K |
| 2024-10-25 | 63.60 | 61.47 | ↓$2.13 (-3.35%) | 61.41 | 63.60 | 725.95K |
| 2024-10-24 | 63.59 | 63.31 | ↓$0.28 (-0.44%) | 63.18 | 64.13 | 441.24K |
| 2024-10-23 | 63.07 | 63.62 | ↑$0.55 (0.87%) | 62.96 | 63.68 | 606.76K |
| 2024-10-22 | 63.32 | 63.30 | ↓$0.02 (-0.03%) | 62.93 | 63.41 | 354.65K |
Create an account or log in to view more rows.
$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
$TRNO how long until we take off?
$TRNO we want higher!!!