Terreno Realty Corp (NY: TRNO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	61.22	62.04	61.22	61.36	591,175	+0.19(+0.31%)
Oct 29, 2024	61.38	61.59	61.00	61.17	528,903	-0.73(-1.18%)
Oct 28, 2024	61.98	62.34	61.78	61.90	534,851	+0.43(+0.70%)
Oct 25, 2024	63.60	63.60	61.41	61.47	725,953	-1.84(-2.91%)
Oct 24, 2024	63.59	64.12	63.18	63.31	441,238	-0.31(-0.49%)
Oct 23, 2024	63.07	63.68	62.96	63.62	606,763	+0.32(+0.51%)
Oct 22, 2024	63.32	63.41	62.93	63.30	354,650	+0.03(+0.05%)
Oct 21, 2024	63.93	63.93	63.10	63.27	531,694	-1.18(-1.83%)
Oct 18, 2024	64.83	64.92	64.09	64.45	462,992	-0.02(-0.03%)
Oct 17, 2024	66.59	66.88	64.44	64.47	1,546,873	-2.47(-3.69%)
Oct 16, 2024	64.60	67.12	63.79	66.94	1,012,170	+2.88(+4.50%)
Oct 15, 2024	63.66	64.68	63.66	64.06	748,663	+0.42(+0.66%)
Oct 14, 2024	63.11	63.88	63.00	63.64	486,238	+0.34(+0.54%)
Oct 11, 2024	62.79	63.56	62.31	63.30	854,211	+0.72(+1.15%)
Oct 10, 2024	62.93	62.98	61.80	62.58	1,097,124	-0.67(-1.06%)
Oct 09, 2024	64.77	64.77	62.83	63.25	1,485,917	-1.46(-2.26%)
Oct 08, 2024	65.41	65.52	64.04	64.71	744,280	-0.47(-0.72%)
Oct 07, 2024	65.17	65.49	64.66	65.18	717,576	-0.57(-0.87%)
Oct 04, 2024	65.50	65.83	64.85	65.75	752,348	+0.63(+0.97%)
Oct 03, 2024	64.53	65.42	64.40	65.12	690,801	+0.39(+0.60%)
Oct 02, 2024	64.95	65.32	63.90	64.73	751,160	-0.90(-1.37%)
Oct 01, 2024	66.91	66.91	65.42	65.63	596,399	-1.20(-1.80%)
Sep 30, 2024	66.41	66.96	66.04	66.83	1,222,098	-0.02(-0.03%)
Sep 27, 2024	67.21	67.66	66.76	66.85	666,067	+0.21(+0.31%)
Sep 26, 2024	67.34	67.53	66.60	66.64	666,258	-0.44(-0.65%)
Sep 25, 2024	68.28	68.28	67.02	67.08	494,977	-1.17(-1.72%)
Sep 24, 2024	68.39	69.32	68.19	68.25	899,177	-0.47(-0.68%)
Sep 23, 2024	68.33	68.88	68.31	68.72	374,656	+0.83(+1.23%)
Sep 20, 2024	68.70	69.00	67.48	67.88	1,525,055	-1.09(-1.58%)
Sep 19, 2024	69.20	69.20	67.86	68.97	522,925	+1.12(+1.65%)
Sep 18, 2024	68.87	69.21	67.67	67.85	827,912	-0.83(-1.21%)
Sep 17, 2024	69.13	69.59	68.57	68.69	517,351	-0.34(-0.49%)
Sep 16, 2024	69.29	69.37	68.58	69.02	451,622	+0.00(+0.00%)
Sep 13, 2024	68.51	69.09	68.44	69.02	517,382	+0.95(+1.40%)
Sep 12, 2024	67.73	68.16	67.06	68.07	434,849	+0.46(+0.68%)
Sep 11, 2024	67.33	67.73	66.20	67.61	410,767	-0.44(-0.64%)
Sep 10, 2024	67.94	68.26	67.28	68.05	499,806	+0.27(+0.40%)
Sep 09, 2024	68.14	69.10	67.72	67.78	797,776	-0.30(-0.44%)
Sep 06, 2024	68.17	68.17	67.06	68.08	902,468	+0.12(+0.18%)
Sep 05, 2024	68.21	68.70	67.94	67.96	598,085	-0.36(-0.52%)
Sep 04, 2024	68.28	69.00	67.91	68.32	805,004	-0.02(-0.03%)
Sep 03, 2024	68.03	68.65	67.83	68.34	575,411	-0.20(-0.29%)
Aug 30, 2024	67.82	68.91	67.37	68.54	541,134	+0.98(+1.45%)
Aug 29, 2024	68.19	68.33	66.98	67.55	611,394	-0.53(-0.77%)
Aug 28, 2024	68.69	69.09	67.80	68.08	741,689	-1.61(-2.31%)
Aug 27, 2024	69.17	69.85	68.97	69.69	509,883	-0.12(-0.17%)
Aug 26, 2024	71.11	71.11	69.43	69.81	698,262	-0.69(-0.99%)
Aug 23, 2024	69.06	70.65	68.88	70.50	939,507	+2.01(+2.93%)
Aug 22, 2024	68.55	68.81	68.04	68.50	518,107	+0.20(+0.29%)
Aug 21, 2024	67.59	68.38	67.29	68.30	496,721	+0.96(+1.43%)
Aug 20, 2024	67.59	67.59	67.28	67.34	318,419	-0.17(-0.25%)
Aug 19, 2024	67.32	67.72	67.03	67.51	433,295	+0.26(+0.38%)
Aug 16, 2024	67.09	67.69	66.84	67.25	495,396	-0.01(-0.01%)
Aug 15, 2024	67.52	67.79	66.61	67.26	675,957	+0.24(+0.36%)
Aug 14, 2024	67.53	67.65	66.66	67.02	647,327	-0.45(-0.66%)
Aug 13, 2024	67.48	67.82	66.61	67.47	1,000,841	+0.71(+1.07%)
Aug 12, 2024	67.38	67.38	66.32	66.75	567,021	-0.76(-1.13%)
Aug 09, 2024	68.22	68.65	67.13	67.52	1,051,310	-0.58(-0.85%)
Aug 08, 2024	66.66	68.57	66.16	68.09	949,777	+2.68(+4.10%)
Aug 07, 2024	65.74	67.06	65.03	65.41	500,432	-0.15(-0.23%)
Aug 06, 2024	64.35	66.22	64.10	65.56	703,516	+1.14(+1.77%)
Aug 05, 2024	64.81	66.57	64.16	64.42	688,215	-2.51(-3.75%)
Aug 02, 2024	66.35	67.32	65.97	66.93	673,933	-1.02(-1.50%)

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.