Terreno Realty Corporation (TRNO) Historical Stock Data
59.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNO is down -0.09% a day on average. There have been 14 days where Terreno Realty Corporation closed green and 16 days where TRNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 58.32 | 59.68 | ↑$1.36 (2.33%) | 58.32 | 59.99 | 700.58K |
| 2025-01-13 | 57.39 | 58.74 | ↑$1.35 (2.35%) | 57.34 | 58.82 | 706.73K |
| 2025-01-10 | 57.34 | 57.92 | ↑$0.58 (1.01%) | 57.24 | 58.41 | 1.26M |
| 2025-01-08 | 58.28 | 58.51 | ↑$0.23 (0.39%) | 57.72 | 58.66 | 819.15K |
| 2025-01-07 | 59.31 | 58.44 | ↓$0.87 (-1.47%) | 58.14 | 59.57 | 736.27K |
| 2025-01-06 | 58.97 | 58.92 | ↓$0.05 (-0.08%) | 58.23 | 60.12 | 1.08M |
| 2025-01-03 | 57.29 | 58.64 | ↑$1.35 (2.36%) | 57.12 | 58.89 | 791.63K |
| 2025-01-02 | 59.27 | 57.40 | ↓$1.87 (-3.16%) | 57.32 | 59.39 | 1.09M |
| 2024-12-31 | 59.54 | 59.14 | ↓$0.40 (-0.67%) | 58.90 | 60.00 | 1.12M |
| 2024-12-30 | 59.07 | 58.98 | ↓$0.09 (-0.15%) | 58.39 | 59.29 | 1.05M |
| 2024-12-27 | 59.14 | 59.08 | ↓$0.06 (-0.10%) | 58.95 | 59.89 | 673.57K |
| 2024-12-26 | 58.89 | 59.64 | ↑$0.75 (1.27%) | 58.79 | 59.78 | 798.76K |
| 2024-12-24 | 58.61 | 59.06 | ↑$0.45 (0.77%) | 58.40 | 59.29 | 436.38K |
| 2024-12-23 | 58.58 | 58.96 | ↑$0.38 (0.65%) | 58.25 | 59.01 | 1.34M |
| 2024-12-20 | 58.36 | 58.99 | ↑$0.63 (1.08%) | 58.17 | 60.16 | 19.70M |
| 2024-12-19 | 59.26 | 58.62 | ↓$0.64 (-1.08%) | 58.62 | 59.98 | 2.53M |
| 2024-12-18 | 61.70 | 59.12 | ↓$2.58 (-4.18%) | 59.08 | 62.39 | 2.54M |
| 2024-12-17 | 61.78 | 61.98 | ↑$0.20 (0.32%) | 61.62 | 62.92 | 1.72M |
| 2024-12-16 | 62.12 | 62.04 | ↓$0.08 (-0.13%) | 61.57 | 62.82 | 1.84M |
| 2024-12-13 | 61.82 | 62.25 | ↑$0.43 (0.70%) | 61.17 | 62.92 | 1.13M |
| 2024-12-12 | 63.00 | 62.68 | ↓$0.32 (-0.51%) | 62.60 | 63.82 | 1.23M |
| 2024-12-11 | 62.74 | 63.14 | ↑$0.40 (0.64%) | 62.60 | 63.78 | 1.34M |
| 2024-12-10 | 63.18 | 62.78 | ↓$0.40 (-0.63%) | 61.41 | 63.44 | 1.69M |
| 2024-12-09 | 64.23 | 63.22 | ↓$1.01 (-1.57%) | 61.83 | 64.75 | 3.69M |
| 2024-12-06 | 59.77 | 59.37 | ↓$0.40 (-0.67%) | 58.84 | 60.01 | 599.44K |
| 2024-12-05 | 59.13 | 59.78 | ↑$0.65 (1.10%) | 59.13 | 60.18 | 722.31K |
| 2024-12-04 | 60.45 | 59.51 | ↓$0.94 (-1.56%) | 59.20 | 60.61 | 771.56K |
| 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 |
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!!!