Terreno Realty Corporation (TRNO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 54.87 | 54.87 | 54.01 | 54.24 | 54.24 | 1,052,100 |
| May 01, 2024 | 54.57 | 55.62 | 54.20 | 54.28 | 54.28 | 451,800 |
| Apr 30, 2024 | 54.58 | 55.13 | 54.30 | 54.35 | 54.35 | 523,200 |
| Apr 29, 2024 | 54.60 | 55.42 | 54.47 | 55.10 | 55.10 | 550,400 |
| Apr 26, 2024 | 54.59 | 54.96 | 54.09 | 54.13 | 54.13 | 611,800 |
| Apr 25, 2024 | 54.46 | 54.77 | 53.89 | 54.43 | 54.43 | 866,500 |
| Apr 24, 2024 | 56.15 | 56.17 | 55.20 | 55.31 | 55.31 | 551,400 |
| Apr 23, 2024 | 55.32 | 56.57 | 55.08 | 56.51 | 56.51 | 581,400 |
| Apr 22, 2024 | 55.16 | 55.48 | 54.51 | 55.07 | 55.07 | 588,900 |
| Apr 19, 2024 | 54.86 | 55.14 | 54.16 | 54.94 | 54.94 | 712,400 |
| Apr 18, 2024 | 55.51 | 55.55 | 54.54 | 54.75 | 54.75 | 978,300 |
| Apr 17, 2024 | 58.10 | 58.14 | 55.32 | 55.52 | 55.52 | 1,545,100 |
| Apr 16, 2024 | 59.04 | 59.30 | 58.06 | 58.45 | 58.45 | 800,000 |
| Apr 15, 2024 | 61.19 | 61.19 | 59.18 | 59.51 | 59.51 | 518,800 |
| Apr 12, 2024 | 61.02 | 61.63 | 60.61 | 60.78 | 60.78 | 497,200 |
| Apr 11, 2024 | 61.63 | 62.00 | 60.72 | 61.49 | 61.49 | 940,000 |
| Apr 10, 2024 | 64.00 | 64.28 | 61.00 | 61.57 | 61.57 | 1,493,100 |
| Apr 09, 2024 | 64.61 | 65.54 | 64.01 | 65.40 | 65.40 | 586,500 |
| Apr 08, 2024 | 63.60 | 64.57 | 63.53 | 64.52 | 64.52 | 598,600 |
| Apr 05, 2024 | 62.75 | 63.48 | 62.51 | 63.35 | 63.35 | 522,700 |
| Apr 04, 2024 | 63.16 | 63.90 | 62.76 | 62.93 | 62.93 | 551,800 |
| Apr 03, 2024 | 62.41 | 63.08 | 62.32 | 62.51 | 62.51 | 557,200 |
| Apr 02, 2024 | 63.64 | 63.64 | 62.13 | 62.81 | 62.81 | 745,300 |
| Apr 01, 2024 | 66.45 | 66.63 | 63.70 | 64.09 | 64.09 | 1,557,000 |
| Mar 28, 2024 | 65.72 | 66.47 | 65.38 | 66.40 | 66.40 | 1,504,400 |
| Mar 27, 2024 | 64.71 | 65.35 | 64.06 | 65.33 | 65.33 | 1,613,400 |
| Mar 27, 2024 | 0.45 Dividend | |||||
| Mar 26, 2024 | 63.27 | 65.07 | 63.20 | 63.87 | 63.42 | 4,437,700 |
| Mar 25, 2024 | 64.68 | 64.72 | 63.90 | 63.98 | 63.53 | 345,000 |
| Mar 22, 2024 | 64.61 | 64.77 | 64.12 | 64.37 | 63.92 | 924,800 |
| Mar 21, 2024 | 63.96 | 64.81 | 63.61 | 64.43 | 63.98 | 537,900 |
| Mar 20, 2024 | 62.20 | 63.74 | 61.86 | 63.66 | 63.21 | 563,400 |
| Mar 19, 2024 | 62.66 | 63.17 | 62.10 | 62.57 | 62.13 | 441,800 |
| Mar 18, 2024 | 62.79 | 63.57 | 62.58 | 62.63 | 62.19 | 430,300 |
| Mar 15, 2024 | 62.78 | 63.84 | 62.77 | 62.79 | 62.35 | 1,242,800 |
| Mar 14, 2024 | 64.29 | 64.43 | 62.92 | 63.50 | 63.05 | 553,500 |
| Mar 13, 2024 | 64.48 | 65.22 | 64.17 | 64.43 | 63.98 | 621,400 |
| Mar 12, 2024 | 63.98 | 64.85 | 63.85 | 64.52 | 64.07 | 451,800 |
| Mar 11, 2024 | 64.20 | 64.77 | 63.85 | 64.35 | 63.90 | 473,600 |
| Mar 08, 2024 | 64.82 | 64.82 | 63.97 | 64.24 | 63.79 | 616,300 |
| Mar 07, 2024 | 64.20 | 64.45 | 63.23 | 63.85 | 63.40 | 700,200 |
| Mar 06, 2024 | 63.98 | 64.15 | 63.67 | 63.87 | 63.42 | 455,900 |
| Mar 05, 2024 | 65.02 | 65.45 | 63.65 | 63.72 | 63.27 | 480,300 |
| Mar 04, 2024 | 65.52 | 65.58 | 64.26 | 65.32 | 64.86 | 583,800 |
| Mar 01, 2024 | 64.06 | 65.64 | 63.55 | 65.50 | 65.04 | 1,254,400 |
| Feb 29, 2024 | 63.88 | 64.63 | 63.73 | 64.30 | 63.85 | 1,407,100 |
| Feb 28, 2024 | 62.17 | 63.80 | 62.17 | 63.51 | 63.06 | 1,040,600 |
| Feb 27, 2024 | 62.76 | 63.04 | 62.44 | 62.46 | 62.02 | 482,400 |
| Feb 26, 2024 | 62.59 | 62.94 | 62.34 | 62.64 | 62.20 | 513,600 |
| Feb 23, 2024 | 63.08 | 63.18 | 62.71 | 62.93 | 62.49 | 531,300 |
| Feb 22, 2024 | 63.05 | 63.22 | 62.62 | 63.06 | 62.62 | 550,100 |
| Feb 21, 2024 | 62.60 | 63.20 | 62.48 | 63.07 | 62.63 | 575,100 |
| Feb 20, 2024 | 62.12 | 63.07 | 62.05 | 62.62 | 62.18 | 366,800 |
| Feb 16, 2024 | 62.44 | 63.18 | 62.07 | 62.70 | 62.26 | 490,700 |
| Feb 15, 2024 | 62.34 | 63.44 | 62.34 | 62.99 | 62.55 | 775,500 |
| Feb 14, 2024 | 62.26 | 62.56 | 61.50 | 61.99 | 61.55 | 657,900 |
| Feb 13, 2024 | 61.57 | 62.35 | 61.00 | 62.09 | 61.65 | 661,700 |
| Feb 12, 2024 | 63.58 | 63.98 | 63.07 | 63.21 | 62.76 | 999,000 |
| Feb 09, 2024 | 63.54 | 63.94 | 62.79 | 63.29 | 62.84 | 669,000 |
| Feb 08, 2024 | 60.88 | 63.80 | 59.76 | 63.47 | 63.02 | 1,177,400 |
| Feb 07, 2024 | 60.40 | 60.86 | 60.10 | 60.16 | 59.74 | 609,100 |
| Feb 06, 2024 | 60.01 | 60.98 | 59.99 | 60.93 | 60.50 | 471,400 |
| Feb 05, 2024 | 60.19 | 60.65 | 59.57 | 60.03 | 59.61 | 394,200 |
| Feb 02, 2024 | 60.57 | 61.42 | 60.09 | 61.08 | 60.65 | 379,000 |
| Feb 01, 2024 | 59.69 | 61.43 | 59.02 | 61.41 | 60.98 | 497,900 |
| Jan 31, 2024 | 60.48 | 61.25 | 59.52 | 59.73 | 59.31 | 629,900 |
| Jan 30, 2024 | 60.18 | 60.71 | 59.62 | 60.24 | 59.82 | 578,500 |
| Jan 29, 2024 | 60.49 | 60.60 | 60.10 | 60.45 | 60.02 | 355,800 |
| Jan 26, 2024 | 60.80 | 60.90 | 60.17 | 60.36 | 59.93 | 459,200 |
| Jan 25, 2024 | 60.44 | 60.74 | 60.03 | 60.24 | 59.82 | 399,500 |
| Jan 24, 2024 | 62.11 | 62.15 | 59.76 | 59.80 | 59.38 | 757,300 |
| Jan 23, 2024 | 62.80 | 62.94 | 61.42 | 61.44 | 61.01 | 513,100 |
| Jan 22, 2024 | 62.66 | 63.00 | 62.33 | 62.45 | 62.01 | 520,800 |
| Jan 19, 2024 | 61.66 | 62.64 | 61.38 | 62.15 | 61.71 | 514,600 |
| Jan 18, 2024 | 62.02 | 62.17 | 60.84 | 61.35 | 60.92 | 372,600 |
| Jan 17, 2024 | 61.20 | 62.07 | 60.94 | 61.97 | 61.53 | 1,243,400 |
| Jan 16, 2024 | 62.28 | 62.84 | 61.83 | 62.16 | 61.72 | 444,600 |
| Jan 12, 2024 | 63.55 | 63.55 | 62.42 | 62.87 | 62.43 | 217,100 |
| Jan 11, 2024 | 62.91 | 63.02 | 62.37 | 62.67 | 62.23 | 385,500 |
| Jan 10, 2024 | 62.78 | 63.42 | 62.39 | 63.16 | 62.72 | 472,700 |
| Jan 09, 2024 | 62.16 | 63.24 | 62.02 | 62.62 | 62.18 | 430,000 |
| Jan 08, 2024 | 62.04 | 62.96 | 62.04 | 62.86 | 62.42 | 311,100 |
| Jan 05, 2024 | 61.44 | 62.45 | 61.01 | 61.81 | 61.37 | 315,500 |
| Jan 04, 2024 | 61.62 | 62.31 | 61.07 | 62.03 | 61.59 | 519,500 |
| Jan 03, 2024 | 62.89 | 62.89 | 61.69 | 61.70 | 61.27 | 557,600 |
| Jan 02, 2024 | 62.40 | 63.04 | 62.23 | 62.97 | 62.53 | 471,200 |
| Dec 29, 2023 | 63.24 | 63.57 | 62.62 | 62.67 | 62.23 | 383,100 |
| Dec 28, 2023 | 63.30 | 63.76 | 63.30 | 63.64 | 63.19 | 301,300 |
| Dec 27, 2023 | 63.55 | 63.75 | 63.20 | 63.52 | 63.07 | 226,700 |
| Dec 26, 2023 | 63.29 | 63.69 | 63.17 | 63.44 | 62.99 | 300,900 |
| Dec 22, 2023 | 63.15 | 63.99 | 63.02 | 63.25 | 62.80 | 340,400 |
| Dec 21, 2023 | 63.75 | 63.76 | 62.31 | 62.93 | 62.49 | 588,600 |
| Dec 20, 2023 | 63.11 | 63.93 | 63.02 | 63.19 | 62.74 | 1,425,900 |
| Dec 19, 2023 | 63.05 | 63.56 | 62.93 | 63.08 | 62.64 | 754,500 |
| Dec 18, 2023 | 62.54 | 62.96 | 61.88 | 62.69 | 62.25 | 850,800 |
| Dec 15, 2023 | 61.52 | 62.48 | 61.08 | 62.42 | 61.98 | 1,347,100 |
| Dec 14, 2023 | 61.46 | 62.22 | 61.38 | 61.75 | 61.31 | 2,201,200 |
| Dec 14, 2023 | 0.45 Dividend | |||||
| Dec 13, 2023 | 59.53 | 61.26 | 59.52 | 61.00 | 60.12 | 1,531,000 |
| Dec 12, 2023 | 59.51 | 59.83 | 59.11 | 59.60 | 58.74 | 452,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.