Terreno Realty Corp (NY: TRNO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	66.84	67.81	66.45	67.42	669,030	-1.03(-1.50%)
Aug 01, 2024	68.98	69.74	67.66	68.45	506,736	+0.04(+0.06%)
Jul 31, 2024	68.66	69.50	68.00	68.41	602,347	-0.46(-0.67%)
Jul 30, 2024	68.79	68.98	67.86	68.87	442,710	+0.45(+0.66%)
Jul 29, 2024	69.05	69.08	67.71	68.42	417,627	-0.30(-0.44%)
Jul 26, 2024	67.70	69.09	66.97	68.72	526,955	+1.79(+2.67%)
Jul 25, 2024	68.03	68.70	66.81	66.93	597,841	-0.62(-0.92%)
Jul 24, 2024	68.72	69.53	67.21	67.55	702,176	-1.37(-1.99%)
Jul 23, 2024	68.55	69.44	68.18	68.92	668,866	+0.28(+0.41%)
Jul 22, 2024	67.55	69.02	66.89	68.64	509,815	+1.59(+2.37%)
Jul 19, 2024	66.83	67.21	66.44	67.05	300,258	+0.37(+0.55%)
Jul 18, 2024	66.15	67.13	66.09	66.68	657,738	+0.62(+0.94%)
Jul 17, 2024	67.03	68.91	65.69	66.06	1,427,107	-1.08(-1.61%)
Jul 16, 2024	67.46	67.79	66.77	67.14	732,951	+0.59(+0.89%)
Jul 15, 2024	65.56	66.78	65.07	66.55	725,027	+1.49(+2.29%)
Jul 12, 2024	65.57	66.30	64.99	65.06	921,986	+0.24(+0.37%)
Jul 11, 2024	63.63	64.88	63.63	64.82	965,244	+2.49(+3.99%)
Jul 10, 2024	61.16	62.37	61.02	62.33	384,655	+1.57(+2.58%)
Jul 09, 2024	60.60	60.82	59.86	60.76	334,940	+0.16(+0.26%)
Jul 08, 2024	60.80	61.30	60.50	60.60	558,835	-0.05(-0.08%)
Jul 05, 2024	60.11	61.11	59.87	60.65	697,024	+0.45(+0.75%)
Jul 03, 2024	60.54	60.76	60.12	60.20	306,383	-0.14(-0.23%)
Jul 02, 2024	59.78	60.39	59.49	60.34	512,993	+0.91(+1.53%)
Jul 01, 2024	58.87	59.58	58.47	59.43	715,326	+0.25(+0.42%)
Jun 28, 2024	58.92	59.28	58.52	59.18	2,330,095	+0.59(+1.01%)
Jun 27, 2024	58.22	58.70	57.99	58.59	579,993	+0.61(+1.04%)
Jun 26, 2024	57.40	58.51	57.40	57.98	789,739	+0.08(+0.14%)
Jun 25, 2024	58.24	58.35	57.85	57.91	431,921	-0.53(-0.90%)
Jun 24, 2024	57.67	58.76	57.67	58.43	534,276	+0.91(+1.59%)
Jun 21, 2024	57.69	57.92	56.92	57.52	1,357,511	+0.03(+0.05%)
Jun 20, 2024	57.38	57.81	56.98	57.49	629,936	-0.27(-0.46%)
Jun 18, 2024	58.44	58.57	57.72	57.76	559,573	-0.44(-0.75%)
Jun 17, 2024	57.18	59.00	57.02	58.19	642,399	+0.65(+1.12%)
Jun 14, 2024	57.62	58.03	57.14	57.55	552,814	-0.38(-0.65%)
Jun 13, 2024	58.03	58.48	57.59	57.93	920,386	+0.05(+0.09%)
Jun 12, 2024	58.85	59.29	57.62	57.88	803,324	+0.62(+1.07%)
Jun 11, 2024	55.83	57.47	55.83	57.26	886,208	+1.27(+2.27%)
Jun 10, 2024	54.95	56.09	54.84	55.99	656,916	+0.57(+1.02%)
Jun 07, 2024	55.17	55.77	54.97	55.42	379,889	-0.58(-1.03%)
Jun 06, 2024	54.96	56.08	54.84	56.00	474,649	+0.69(+1.26%)
Jun 05, 2024	55.87	55.87	55.03	55.31	515,630	-0.45(-0.80%)
Jun 04, 2024	55.45	56.35	55.27	55.75	378,155	+0.37(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.