Terreno Realty Corporation (TRNO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.45767474535 | 56.94 | 58.09 | 55.94 | 951793 | 56.68060834 | CS |
| 4 | -1.37 | -2.31653703077 | 59.14 | 59.62 | 55.24 | 1118525 | 57.20462185 | CS |
| 12 | 0.73 | 1.27980364656 | 57.04 | 60.62 | 54.42 | 946039 | 57.26699113 | CS |
| 26 | 0.515 | 0.899484761156 | 57.255 | 69.2 | 48.18 | 951752 | 60.45835567 | CS |
| 52 | -3.39 | -5.54283845651 | 61.16 | 71.65 | 48.18 | 946973 | 61.77614948 | CS |
| 156 | 1.48 | 2.62924142832 | 56.29 | 71.65 | 48.18 | 691576 | 60.66321425 | CS |
| 260 | 5.35 | 10.2060282335 | 52.42 | 86 | 48.18 | 550709 | 61.72443026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 56.01 | -0.85 | -1.49 | 57.04 | 57.25 | 55.94 | 848535 |
| 1752014400 | 56.86 | 0.05 | 0.09 | 56.5 | 57.61 | 56.5 | 1305353 |
| 1751928000 | 56.81 | -0.35 | -0.61 | 56.7 | 57.52 | 56.35 | 1307731 |
| 1751576640 | 57.16 | 0.48 | 0.85 | 56.94 | 57.345 | 56.65 | 345554 |
| 1751496000 | 56.68 | 0.13 | 0.23 | 56.13 | 56.795 | 56.13 | 1883068 |
| 1751409600 | 56.55 | 0.48 | 0.86 | 55.98 | 57.99 | 55.66 | 897779 |
| 1751323200 | 56.07 | -0.05 | -0.09 | 56.09 | 56.57 | 55.24 | 1075804 |
| 1751064000 | 56.12 | -0.38 | -0.67 | 56.09 | 57.65 | 56.01 | 2062541 |
| 1750977600 | 56.5 | 0.47 | 0.84 | 56.14 | 56.63 | 55.61 | 992308 |
| 1750891200 | 56.03 | -2.63 | -4.48 | 58.48 | 58.48 | 56.03 | 1159879 |
| 1750804800 | 58.66 | 0.46 | 0.79 | 58.43 | 59.05 | 58.03 | 601975 |
| 1750718400 | 58.2 | 0.43 | 0.74 | 57.73 | 58.36 | 57.165 | 967074 |
| 1750459200 | 57.77 | -0.4 | -0.69 | 58.52 | 58.92 | 57.66 | 2097155 |
| 1750286400 | 58.17 | 0.01 | 0.02 | 58.03 | 58.83 | 57.86 | 790006 |
| 1750200000 | 58.16 | -0.1 | -0.17 | 58.09 | 58.73 | 57.72 | 1156046 |
| 1750113600 | 58.26 | -0.49 | -0.83 | 59.03 | 59.12 | 58 | 842848 |
| 1749854400 | 58.75 | -0.69 | -1.16 | 59 | 59.29 | 58.28 | 1035208 |
| 1749768000 | 59.44 | 0.04 | 0.07 | 59.14 | 59.62 | 58.91 | 764580 |
| 1749681600 | 59.4 | -0.58 | -0.97 | 60.05 | 60.62 | 59.165 | 671834 |
| 1749595200 | 59.98 | 0.15 | 0.25 | 60.23 | 60.5 | 59.55 | 774444 |
| 1749508800 | 59.83 | 0.8 | 1.36 | 59.4 | 60.05 | 59.02 | 1075483 |
| 1749249600 | 59.03 | 1.1 | 1.90 | 58.84 | 59.42 | 58.2 | 935302 |
| 1749163200 | 57.93 | 0.59 | 1.03 | 57.46 | 58.12 | 56.96 | 960648 |
| 1749076800 | 57.34 | 0.37 | 0.65 | 56.81 | 57.56 | 56.685 | 977841 |
| 1748990400 | 56.97 | 0.41 | 0.72 | 56.58 | 57.25 | 55.8549 | 631177 |
| 1748904000 | 56.56 | 0.14 | 0.25 | 56.02 | 56.755 | 55.17 | 722822 |
| 1748644800 | 56.42 | -0.64 | -1.12 | 56.62 | 57.01 | 55.77 | 867872 |
| 1748558400 | 57.06 | 0.49 | 0.87 | 57 | 58.015 | 56.535 | 736455 |
| 1748472000 | 56.57 | 0.31 | 0.55 | 56.2 | 56.61 | 55.8197 | 723211 |
| 1748385600 | 56.26 | 1.11 | 2.01 | 55.72 | 56.49 | 55.42 | 649270 |
| 1748040000 | 55.15 | -0.41 | -0.74 | 55.13 | 55.38 | 54.42 | 703767 |
| 1747953600 | 55.56 | -0.09 | -0.16 | 55.49 | 55.76 | 55.055 | 820421 |
| 1747867200 | 55.65 | -2.28 | -3.94 | 57.3 | 57.44 | 55.57 | 794887 |
| 1747780800 | 57.93 | -0.58 | -0.99 | 58.22 | 58.57 | 57.75 | 457636 |
| 1747694400 | 58.51 | -0.11 | -0.19 | 57.72 | 58.55 | 57.72 | 387216 |
| 1747435200 | 58.62 | 0.31 | 0.53 | 58.56 | 58.69 | 58.01 | 635428 |
| 1747348800 | 58.31 | 0.74 | 1.29 | 57.45 | 58.33 | 57.25 | 634040 |
| 1747262400 | 57.57 | -1.28 | -2.18 | 58.24 | 58.5 | 57.2899 | 1058801 |
| 1747176000 | 58.85 | -0.53 | -0.89 | 59.6 | 59.79 | 58.18 | 942901 |
| 1747089600 | 59.38 | 2.24 | 3.92 | 59.22 | 60.23 | 58.85 | 1551069 |
| 1746830400 | 57.14 | 0.69 | 1.22 | 56.4 | 57.41 | 56.22 | 1096549 |
| 1746744000 | 56.45 | 0.17 | 0.30 | 56.61 | 57.15 | 54.55 | 1400204 |
| 1746657600 | 56.28 | -0.08 | -0.14 | 56.48 | 56.85 | 55.99 | 1562959 |
| 1746571200 | 56.36 | -0.54 | -0.95 | 56.46 | 56.69 | 55.87 | 838419 |
| 1746484800 | 56.9 | -0.73 | -1.27 | 57.12 | 57.57 | 56.87 | 580172 |
| 1746225600 | 57.63 | 1.01 | 1.78 | 57.16 | 57.89 | 56.78 | 751754 |
| 1746139200 | 56.62 | 0.29 | 0.51 | 56.46 | 57.2 | 55.95 | 933820 |
| 1746052800 | 56.33 | -0.35 | -0.62 | 56.06 | 56.51 | 55.14 | 844937 |
| 1745966400 | 56.68 | -0.2 | -0.35 | 56.62 | 57.18 | 56.3 | 968298 |
| 1745880000 | 56.88 | 0.27 | 0.48 | 56.53 | 57.445 | 56.2 | 872483 |
| 1745620800 | 56.61 | -0.41 | -0.72 | 56.52 | 56.995 | 56.03 | 702161 |
| 1745534400 | 57.02 | 0.08 | 0.14 | 56.94 | 57.62 | 56.5867 | 1160695 |
| 1745448000 | 56.94 | 0.14 | 0.25 | 57.84 | 58.63 | 56.77 | 1051284 |
| 1745361600 | 56.8 | 0.97 | 1.74 | 56.62 | 57.13 | 55.96 | 471520 |
| 1745275200 | 55.83 | -1.86 | -3.22 | 57.1 | 57.16 | 54.87 | 814476 |
| 1744929600 | 57.69 | 0.96 | 1.69 | 57.04 | 58.26 | 56.71 | 1072632 |
| 1744843200 | 56.73 | 0.9 | 1.61 | 55.83 | 57.22 | 55.43 | 975084 |
| 1744756800 | 55.83 | 0.14 | 0.25 | 55.61 | 56.89 | 55.07 | 1149858 |
| 1744670400 | 55.69 | 1.09 | 2.00 | 55.39 | 56.065 | 54.76 | 720287 |
| 1744411200 | 54.6 | 0.64 | 1.19 | 53.3 | 54.775 | 52.3 | 1145273 |
| 1744324800 | 53.96 | -1.87 | -3.35 | 54.79 | 55.195 | 52.335 | 1131165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
