Terreno Realty Corporatio... (TRNO)
NYSE: TRNO
· Real-Time Price · USD
54.11
-0.45 (-0.82%)
At close: Aug 14, 2025, 3:59 PM
54.09
-0.04%
After-hours: Aug 14, 2025, 05:39 PM EDT
TRNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.00 | 54.31 | 53.46 | 54.13 | 54.13 | -0.79% | 667,021 |
| Aug 13, 2025 | 54.15 | 54.79 | 53.90 | 54.56 | 54.56 | 1.06% | 895,041 |
| Aug 12, 2025 | 53.47 | 54.09 | 53.11 | 53.99 | 53.99 | 1.85% | 1,056,400 |
| Aug 11, 2025 | 53.76 | 53.98 | 53.00 | 53.01 | 53.01 | -1.41% | 889,121 |
| Aug 8, 2025 | 54.74 | 54.95 | 53.68 | 53.77 | 53.77 | -1.59% | 855,800 |
| Aug 7, 2025 | 55.73 | 55.73 | 54.17 | 54.64 | 54.64 | 0.02% | 1,017,800 |
| Aug 6, 2025 | 54.94 | 55.57 | 54.51 | 54.63 | 54.63 | -1.53% | 640,400 |
| Aug 5, 2025 | 54.84 | 55.60 | 54.56 | 55.48 | 55.48 | 1.11% | 636,000 |
| Aug 4, 2025 | 54.26 | 55.06 | 54.19 | 54.87 | 54.87 | 1.11% | 719,008 |
| Aug 1, 2025 | 56.07 | 56.07 | 53.70 | 54.27 | 54.27 | -2.20% | 961,730 |
| Jul 31, 2025 | 55.41 | 56.18 | 55.27 | 55.49 | 55.49 | -0.88% | 765,723 |
| Jul 30, 2025 | 56.73 | 56.92 | 55.36 | 55.98 | 55.98 | -1.51% | 592,431 |
| Jul 29, 2025 | 56.20 | 57.03 | 55.60 | 56.84 | 56.84 | 1.97% | 801,000 |
| Jul 28, 2025 | 57.16 | 57.26 | 55.72 | 55.74 | 55.74 | -2.28% | 569,638 |
| Jul 25, 2025 | 57.11 | 57.13 | 56.31 | 57.04 | 57.04 | -0.33% | 586,324 |
| Jul 24, 2025 | 57.69 | 57.99 | 57.04 | 57.23 | 57.23 | -1.68% | 873,000 |
| Jul 23, 2025 | 57.48 | 58.27 | 57.15 | 58.21 | 58.21 | 1.27% | 644,200 |
| Jul 22, 2025 | 56.42 | 57.51 | 56.42 | 57.48 | 57.48 | 1.61% | 587,200 |
| Jul 21, 2025 | 56.86 | 57.27 | 56.37 | 56.57 | 56.57 | 0.23% | 504,401 |
| Jul 18, 2025 | 56.15 | 56.47 | 55.70 | 56.44 | 56.44 | 0.52% | 708,500 |