Terreno Realty Corporatio... (TRNO)
NYSE: TRNO
· Real-Time Price · USD
57.67
0.24 (0.42%)
At close: Sep 26, 2025, 3:59 PM
57.20
-0.82%
After-hours: Sep 26, 2025, 07:41 PM EDT
TRNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.49 | 58.00 | 57.35 | 57.69 | 57.69 | 0.45% | 578,381 |
| Sep 25, 2025 | 57.40 | 57.68 | 56.91 | 57.43 | 57.43 | 0.31% | 489,514 |
| Sep 24, 2025 | 58.29 | 59.78 | 57.23 | 57.25 | 57.25 | -2.04% | 473,200 |
| Sep 23, 2025 | 58.76 | 59.15 | 58.25 | 58.44 | 58.44 | -0.65% | 541,400 |
| Sep 22, 2025 | 58.31 | 58.93 | 57.97 | 58.82 | 58.82 | 0.58% | 681,600 |
| Sep 19, 2025 | 58.37 | 59.13 | 58.15 | 58.48 | 58.48 | -0.22% | 1,637,300 |
| Sep 18, 2025 | 57.89 | 58.74 | 57.70 | 58.61 | 58.61 | 1.23% | 690,600 |
| Sep 17, 2025 | 59.09 | 59.64 | 57.89 | 57.90 | 57.90 | -1.19% | 806,412 |
| Sep 16, 2025 | 58.02 | 58.79 | 57.81 | 58.60 | 58.60 | 0.55% | 733,300 |
| Sep 15, 2025 | 58.44 | 58.75 | 58.28 | 58.28 | 58.28 | -0.48% | 677,031 |
| Sep 12, 2025 | 58.53 | 59.22 | 58.29 | 58.56 | 58.56 | -0.24% | 643,600 |
| Sep 11, 2025 | 57.08 | 58.84 | 57.08 | 58.70 | 58.70 | 2.35% | 781,932 |
| Sep 10, 2025 | 57.66 | 57.91 | 56.98 | 57.35 | 57.35 | -0.61% | 523,600 |
| Sep 9, 2025 | 58.45 | 58.62 | 57.45 | 57.70 | 57.70 | -1.77% | 470,417 |
| Sep 8, 2025 | 57.99 | 58.86 | 57.71 | 58.74 | 58.74 | -0.58% | 747,502 |
| Sep 5, 2025 | 58.45 | 59.35 | 58.26 | 59.08 | 59.08 | 2.04% | 1,014,833 |
| Sep 4, 2025 | 57.01 | 57.96 | 56.84 | 57.90 | 57.90 | 1.56% | 635,000 |
| 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 |