Terreno Realty Corporation Common Stock (TRNO)

64.55
-1.13 (-1.72%)
NYSE · Last Trade: Oct 1st, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Terreno Realty Corporation Common Stock (TRNO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202664.7466.0664.5164.55921,46564.55
9/29/202666.0467.0466.0466.25855,40565.68
9/28/202666.0466.8365.8366.57922,91666.00
9/25/202666.4066.8165.9666.07604,20665.50
9/24/202666.4966.8166.2366.43957,46765.86
9/23/202666.0466.7665.6866.02755,66265.45
9/22/202666.5166.9266.2566.40770,89665.83
9/21/202666.0566.6065.8966.38969,93865.81
9/18/202665.9265.9265.4065.751,655,09365.18
9/17/202665.9366.5665.7966.231,063,70465.66
9/16/202665.5466.4165.2165.61823,91165.05
9/15/202665.1265.7264.2765.29656,83564.73
9/14/202665.1365.8364.9765.14503,58364.58
9/11/202665.5165.5664.6865.27477,56464.71
9/10/202665.1865.9264.7965.02468,39564.46
9/09/202666.0566.2264.9065.20492,86564.64
9/08/202665.6266.4165.6266.05581,78965.48
9/04/202665.7066.3465.4665.65669,67765.09
9/03/202666.1366.2465.3365.80905,82665.23
9/02/202666.6766.6765.5165.74807,30365.17
9/01/202666.5366.7665.7766.45752,17665.88
8/31/202666.6566.6565.8266.21853,58465.64
8/28/202667.1567.3866.4866.59491,62066.02
8/27/202667.2067.5266.7667.11421,33266.53
8/26/202668.2668.5367.5067.57635,67666.99
8/25/202669.1669.1667.9968.38444,80567.79
8/24/202668.4069.0968.0368.91660,56068.32
8/21/202668.8568.8567.6868.17616,29967.58
8/20/202668.5268.8968.1468.40394,41067.81
8/19/202668.5668.9568.0868.59689,20068.00
8/18/202669.5469.6467.8368.50710,50867.91
8/17/202667.9868.2567.4368.18622,37067.59
8/14/202668.7369.1168.1368.22429,86867.63
8/13/202668.3569.5168.3568.84556,38868.25
8/12/202669.4469.5968.2168.68603,29068.09
8/11/202668.2168.9267.8768.26789,95467.67
8/10/202668.7468.7467.7568.36680,56867.77
8/07/202667.9568.8967.8268.76892,40668.17
8/06/202669.5971.0067.8168.15725,20767.56
8/05/202670.6771.0869.3869.45620,77268.85
8/04/202670.8272.7370.2370.36767,45469.75
8/03/202671.5972.4171.0971.70632,37371.08
7/31/202672.5072.5071.3971.65577,80871.03
7/30/202671.9172.7570.8372.33571,77271.71
7/29/202672.8972.8971.1071.74675,05471.12
7/28/202673.5374.0572.9372.99780,63472.36
7/27/202672.8273.6272.0872.99634,05872.36
7/24/202672.8473.1472.2872.68768,81572.05
7/23/202672.1873.1071.8772.06751,44171.44
7/22/202675.0075.1172.7573.10706,64672.47
7/21/202674.5274.9473.3374.80697,41274.16
7/20/202675.0275.2573.7174.11637,88173.47
7/17/202674.8978.9474.5275.061,217,05074.41
7/16/202672.0275.2371.8375.08998,79974.43
7/15/202670.3872.5070.3871.841,021,21271.22
7/14/202670.4271.2470.2271.131,013,46670.52
7/13/202669.6470.5069.3070.28884,45969.68
7/10/202669.0369.4368.1769.401,568,87268.80
7/09/202668.0068.9167.5968.54863,82867.95
7/08/202668.4168.8067.3067.52996,69166.94
7/07/202668.8669.4768.4568.77861,81568.18
7/06/202667.5968.4767.1068.391,187,46867.80
7/02/202666.2567.3366.1567.331,405,90866.75
7/01/202664.9866.3764.9466.011,308,44365.44