Terreno Realty Corporatio... (TRNO)
67.45
-0.37 (-0.55%)
At close: Mar 03, 2025, 3:59 PM
67.37
-0.12%
After-hours: Mar 03, 2025, 07:00 PM EST
TRNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 67.59 | 67.97 | 67.17 | 67.37 | -0.45 | -0.66% | 783,827 |
| Feb 28, 2025 | 68.09 | 68.89 | 67.16 | 67.82 | -0.04 | -0.06% | 1,460,000 |
| Feb 27, 2025 | 66.83 | 68.22 | 66.83 | 67.86 | 1.05 | 1.57% | 1,156,800 |
| Feb 26, 2025 | 67.47 | 67.72 | 66.62 | 66.81 | -0.52 | -0.77% | 567,646 |
| Feb 25, 2025 | 67.01 | 67.71 | 67.00 | 67.33 | 0.33 | 0.49% | 610,701 |
| Feb 24, 2025 | 67.31 | 67.74 | 66.99 | 67.00 | -0.12 | -0.18% | 851,422 |
| Feb 21, 2025 | 68.05 | 68.05 | 66.19 | 67.12 | 0.30 | 0.45% | 1,301,115 |
| Feb 20, 2025 | 67.07 | 67.26 | 66.58 | 66.82 | -0.16 | -0.24% | 505,600 |
| Feb 19, 2025 | 66.58 | 67.32 | 66.58 | 66.98 | -0.13 | -0.19% | 658,200 |
| Feb 18, 2025 | 66.46 | 67.31 | 66.46 | 67.11 | 0.39 | 0.58% | 633,802 |
| Feb 14, 2025 | 67.40 | 67.67 | 66.69 | 66.72 | -0.60 | -0.89% | 617,736 |
| Feb 13, 2025 | 66.38 | 67.44 | 66.19 | 67.32 | 0.84 | 1.26% | 1,000,000 |
| Feb 12, 2025 | 65.77 | 67.31 | 65.67 | 66.48 | -0.42 | -0.63% | 807,610 |
| Feb 11, 2025 | 66.56 | 67.43 | 66.47 | 66.90 | 0.08 | 0.12% | 978,800 |
| Feb 10, 2025 | 67.76 | 67.76 | 66.72 | 66.82 | -0.50 | -0.74% | 1,019,700 |
| Feb 7, 2025 | 67.75 | 67.75 | 66.61 | 67.32 | -0.35 | -0.52% | 1,503,829 |
| Feb 6, 2025 | 67.25 | 67.78 | 65.64 | 67.67 | 1.05 | 1.58% | 1,196,800 |
| Feb 5, 2025 | 67.17 | 67.17 | 65.76 | 66.62 | 0.62 | 0.94% | 470,600 |
| Feb 4, 2025 | 64.29 | 66.46 | 64.29 | 66.00 | 0.74 | 1.13% | 946,000 |
| Feb 3, 2025 | 64.93 | 65.64 | 63.91 | 65.26 | -0.16 | -0.24% | 1,003,600 |
| Jan 31, 2025 | 65.39 | 66.14 | 64.93 | 65.42 | -0.21 | -0.32% | 664,300 |
| Jan 30, 2025 | 65.90 | 66.59 | 65.03 | 65.63 | 0.61 | 0.94% | 510,034 |
| Jan 29, 2025 | 66.16 | 66.50 | 64.66 | 65.02 | -1.18 | -1.78% | 671,700 |
| Jan 28, 2025 | 65.85 | 67.03 | 65.69 | 66.20 | 0.05 | 0.08% | 600,728 |
| Jan 27, 2025 | 65.23 | 66.45 | 65.23 | 66.15 | 1.16 | 1.78% | 538,312 |
| Jan 24, 2025 | 64.45 | 65.66 | 64.38 | 64.99 | 0.29 | 0.45% | 558,500 |
| Jan 23, 2025 | 63.92 | 65.07 | 63.52 | 64.70 | 0.64 | 1.00% | 728,132 |
| Jan 22, 2025 | 64.18 | 64.22 | 63.49 | 64.06 | -0.30 | -0.47% | 969,700 |
| Jan 21, 2025 | 61.83 | 64.51 | 61.60 | 64.36 | 3.15 | 5.15% | 2,019,900 |
| Jan 17, 2025 | 61.83 | 62.36 | 61.15 | 61.21 | -0.10 | -0.16% | 979,100 |
| Jan 16, 2025 | 59.96 | 61.62 | 59.70 | 61.31 | 1.57 | 2.63% | 767,900 |
| Jan 15, 2025 | 60.79 | 61.20 | 59.50 | 59.74 | 0.06 | 0.10% | 777,700 |
| Jan 14, 2025 | 58.32 | 59.99 | 58.32 | 59.68 | 0.94 | 1.60% | 700,600 |
| Jan 13, 2025 | 57.39 | 58.82 | 57.34 | 58.74 | 0.82 | 1.42% | 706,733 |
| Jan 10, 2025 | 57.34 | 58.41 | 57.24 | 57.92 | -0.59 | -1.01% | 1,258,400 |
| Jan 8, 2025 | 58.28 | 58.66 | 57.72 | 58.51 | 0.07 | 0.12% | 819,148 |
| Jan 7, 2025 | 59.31 | 59.57 | 58.14 | 58.44 | -0.48 | -0.81% | 736,300 |
| Jan 6, 2025 | 58.97 | 60.12 | 58.23 | 58.92 | 0.28 | 0.48% | 1,081,211 |
| Jan 3, 2025 | 57.29 | 58.89 | 57.12 | 58.64 | 1.24 | 2.16% | 791,628 |
| Jan 2, 2025 | 59.27 | 59.39 | 57.32 | 57.40 | -1.74 | -2.94% | 1,087,020 |
| Dec 31, 2024 | 59.54 | 60.00 | 58.90 | 59.14 | 0.16 | 0.27% | 1,122,800 |
| Dec 30, 2024 | 59.07 | 59.29 | 58.39 | 58.98 | -0.10 | -0.17% | 1,049,532 |
| Dec 27, 2024 | 59.14 | 59.89 | 58.95 | 59.08 | -0.56 | -0.94% | 673,600 |
| Dec 26, 2024 | 58.89 | 59.78 | 58.79 | 59.64 | 0.58 | 0.98% | 798,800 |
| Dec 24, 2024 | 58.61 | 59.29 | 58.40 | 59.06 | 0.10 | 0.17% | 436,400 |
| Dec 23, 2024 | 58.58 | 59.01 | 58.25 | 58.96 | -0.03 | -0.05% | 1,343,939 |
| Dec 20, 2024 | 58.36 | 60.16 | 58.17 | 58.99 | 0.37 | 0.63% | 19,700,121 |
| Dec 19, 2024 | 59.26 | 59.98 | 58.62 | 58.62 | -0.50 | -0.85% | 2,534,412 |
| Dec 18, 2024 | 61.70 | 62.39 | 59.08 | 59.12 | -2.86 | -4.61% | 2,537,014 |
| Dec 17, 2024 | 61.78 | 62.92 | 61.62 | 61.98 | -0.06 | -0.10% | 1,715,254 |