Terreno Realty Corporatio... (TRNO)
NYSE: TRNO
· Real-Time Price · USD
59.08
1.18 (2.04%)
At close: Sep 05, 2025, 3:59 PM
59.08
0.00%
After-hours: Sep 05, 2025, 06:10 PM EDT
TRNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.01 | 57.96 | 56.84 | 57.90 | 57.90 | 1.56% | 607,053 |
| Sep 3, 2025 | 55.76 | 57.07 | 55.71 | 57.01 | 57.01 | 1.93% | 624,100 |
| Sep 2, 2025 | 57.03 | 57.19 | 55.89 | 55.93 | 55.93 | -3.19% | 825,702 |
| Aug 29, 2025 | 57.63 | 58.05 | 57.42 | 57.77 | 57.77 | 0.28% | 549,426 |
| Aug 28, 2025 | 58.00 | 58.13 | 56.92 | 57.61 | 57.61 | -0.36% | 697,818 |
| Aug 27, 2025 | 57.55 | 58.95 | 57.40 | 57.82 | 57.82 | 1.10% | 1,248,242 |
| Aug 26, 2025 | 57.69 | 58.25 | 56.98 | 57.19 | 57.19 | -1.16% | 803,400 |
| Aug 25, 2025 | 57.66 | 58.06 | 57.35 | 57.86 | 57.86 | 0.16% | 812,700 |
| Aug 22, 2025 | 55.79 | 58.14 | 55.70 | 57.77 | 57.77 | 4.35% | 1,074,200 |
| Aug 21, 2025 | 55.25 | 55.66 | 54.97 | 55.36 | 55.36 | -0.50% | 798,628 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.04 | 55.64 | 55.64 | -0.11% | 939,042 |
| Aug 19, 2025 | 54.21 | 55.76 | 54.01 | 55.70 | 55.70 | 3.90% | 751,134 |
| Aug 18, 2025 | 54.19 | 54.35 | 53.58 | 53.61 | 53.61 | -1.07% | 569,100 |
| Aug 15, 2025 | 54.31 | 54.44 | 53.93 | 54.19 | 54.19 | 0.11% | 865,200 |
| Aug 14, 2025 | 54.00 | 54.31 | 53.46 | 54.13 | 54.13 | -0.79% | 678,700 |
| 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 |