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 | -0.1 | -0.172235618326 | 58.06 | 59.45 | 57.36 | 591587 | 58.19852459 | CS |
| 4 | 0.99 | 1.73775671406 | 56.97 | 59.75 | 55.2 | 696646 | 56.92021751 | CS |
| 12 | -8.49 | -12.776523702 | 66.45 | 66.63 | 53.78 | 728698 | 57.5368229 | CS |
| 26 | -5.79 | -9.08235294118 | 63.75 | 66.63 | 53.78 | 690128 | 60.4100425 | CS |
| 52 | 0.59 | 1.02841206205 | 57.37 | 66.63 | 50.42 | 638781 | 59.3612916 | CS |
| 156 | -7.58 | -11.5654562099 | 65.54 | 86 | 50.36 | 494891 | 62.36631953 | CS |
| 260 | 9.68 | 20.0497100249 | 48.28 | 86 | 35.15 | 438709 | 59.92572679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 57.96 | 0.03 | 0.05 | 58.13 | 58.36 | 57.36 | 1347165 |
| 1718923200 | 57.93 | -0.27 | -0.46 | 57.82 | 58.25 | 57.42 | 625135 |
| 1718750400 | 58.2 | -0.44 | -0.75 | 58.89 | 59.02 | 58.16 | 555108 |
| 1718664000 | 58.64 | 0.65 | 1.12 | 57.62 | 59.45 | 57.46 | 637503 |
| 1718404800 | 57.99 | -0.38 | -0.65 | 58.06 | 58.48 | 57.58 | 548601 |
| 1718318400 | 58.37 | 0.05 | 0.09 | 58.48 | 58.93 | 58.03 | 913371 |
| 1718232000 | 58.32 | 0.62 | 1.07 | 59.3 | 59.75 | 58.065 | 786314 |
| 1718145600 | 57.7 | 1.28 | 2.27 | 56.26 | 57.91 | 56.26 | 879454 |
| 1718059200 | 56.42 | 0.57 | 1.02 | 55.37 | 56.525 | 55.26 | 651907 |
| 1717800000 | 55.85 | -0.58 | -1.03 | 55.41 | 56.2 | 55.39 | 374665 |
| 1717713600 | 56.43 | 0.7 | 1.26 | 55.38 | 56.51 | 55.2651 | 471032 |
| 1717627200 | 55.73 | -0.45 | -0.80 | 56.3 | 56.3 | 55.45 | 511700 |
| 1717540800 | 56.18 | 0.37 | 0.66 | 55.88 | 56.78 | 55.69 | 375173 |
| 1717454400 | 55.81 | -0.77 | -1.36 | 56.74 | 56.9 | 55.6 | 432632 |
| 1717195200 | 56.58 | 0.47 | 0.84 | 56.29 | 56.73 | 55.75 | 1717219 |
| 1717108800 | 56.11 | 0.67 | 1.21 | 55.84 | 56.26 | 55.6 | 586337 |
| 1717022400 | 55.44 | -0.56 | -1.00 | 55.25 | 55.87 | 55.2 | 786549 |
| 1716936000 | 56 | 0.04 | 0.07 | 56.35 | 56.58 | 55.81 | 821346 |
| 1716590400 | 55.96 | -0.64 | -1.13 | 56.97 | 56.985 | 55.95 | 865589 |
| 1716504000 | 56.6 | -0.88 | -1.53 | 57.3 | 57.305 | 56.31 | 842967 |
| 1716417600 | 57.48 | -0.37 | -0.64 | 57.89 | 58.17 | 57.31 | 648001 |
| 1716331200 | 57.85 | -0.06 | -0.10 | 57.83 | 58.06 | 57.47 | 381834 |
| 1716244800 | 57.91 | -0.19 | -0.33 | 57.94 | 58.53 | 57.9 | 519521 |
| 1715985600 | 58.1 | 0.2 | 0.35 | 57.97 | 58.23 | 57.36 | 742458 |
| 1715899200 | 57.9 | 1.27 | 2.24 | 56.55 | 58.01 | 56.55 | 1653873 |
| 1715812800 | 56.63 | 1.33 | 2.41 | 56.37 | 57.255 | 56.315 | 1436589 |
| 1715726400 | 55.3 | 0.38 | 0.69 | 55.44 | 55.95 | 54.57 | 744954 |
| 1715640000 | 54.92 | -0.15 | -0.27 | 55.36 | 55.3877 | 54.41 | 506398 |
| 1715380800 | 55.07 | 0.06 | 0.11 | 55.01 | 55.12 | 54.505 | 466901 |
| 1715294400 | 55.01 | 0.56 | 1.03 | 54.48 | 55.45 | 54.06 | 646610 |
| 1715208000 | 54.45 | -0.45 | -0.82 | 54.38 | 54.86 | 54.015 | 413017 |
| 1715121600 | 54.9 | 0.8 | 1.48 | 54.5 | 55.12 | 54.21 | 612691 |
| 1715035200 | 54.1 | -0.79 | -1.44 | 55.11 | 55.17 | 53.78 | 628638 |
| 1714776000 | 54.89 | 0.65 | 1.20 | 55.51 | 56.08 | 54.54 | 489025 |
| 1714689600 | 54.24 | -0.04 | -0.07 | 54.87 | 54.87 | 54.01 | 1052058 |
| 1714603200 | 54.28 | -0.07 | -0.13 | 54.57 | 55.62 | 54.2 | 451817 |
| 1714516800 | 54.35 | -0.75 | -1.36 | 54.6 | 55.13 | 54.3 | 523226 |
| 1714430400 | 55.1 | 0.97 | 1.79 | 54.6 | 55.42 | 54.47 | 550427 |
| 1714171200 | 54.13 | -0.3 | -0.55 | 54.59 | 54.96 | 54.09 | 611811 |
| 1714084800 | 54.43 | -0.88 | -1.59 | 54.27 | 54.575 | 53.89 | 851505 |
| 1713998400 | 55.31 | -1.2 | -2.12 | 56.26 | 56.52 | 55.2 | 550915 |
| 1713912000 | 56.51 | 1.44 | 2.61 | 55.32 | 56.57 | 55.03 | 581378 |
| 1713825600 | 55.07 | 0.13 | 0.24 | 55.16 | 55.48 | 54.51 | 588915 |
| 1713566400 | 54.94 | 0.19 | 0.35 | 54.86 | 55.14 | 54.16 | 730722 |
| 1713480000 | 54.75 | -0.77 | -1.39 | 55.51 | 55.8 | 54.54 | 978298 |
| 1713393600 | 55.52 | -2.93 | -5.01 | 58.1 | 58.14 | 55.32 | 1545096 |
| 1713307200 | 58.45 | -1.06 | -1.78 | 58.61 | 59.3 | 58.06 | 783769 |
| 1713220800 | 59.51 | -1.27 | -2.09 | 61.19 | 61.19 | 59.18 | 518762 |
| 1712961600 | 60.78 | -0.71 | -1.15 | 61.02 | 61.63 | 60.61 | 497158 |
| 1712875200 | 61.49 | -0.08 | -0.13 | 61.63 | 62 | 60.72 | 939981 |
| 1712788800 | 61.57 | -3.83 | -5.86 | 63.9 | 63.9 | 61 | 1408658 |
| 1712702400 | 65.4 | 0.88 | 1.36 | 64.61 | 65.54 | 64.01 | 586476 |
| 1712616000 | 64.519999 | 1.17 | 1.85 | 63.6 | 64.569999 | 63.525 | 598552 |
| 1712356800 | 63.35 | 0.42 | 0.67 | 62.75 | 63.48 | 62.505 | 522131 |
| 1712270400 | 62.93 | 0.42 | 0.67 | 63.16 | 63.9 | 62.76 | 551838 |
| 1712184000 | 62.51 | -0.3 | -0.48 | 62.41 | 63.08 | 62.32 | 557195 |
| 1712097600 | 62.81 | -1.28 | -2.00 | 63.09 | 63.335 | 62.13 | 726869 |
| 1712011200 | 64.09 | -2.31 | -3.48 | 66.45 | 66.629999 | 63.7 | 1555105 |
| 1711665600 | 66.4 | 1.07 | 1.64 | 65.03 | 66.47 | 65.03 | 1504386 |
| 1711579200 | 65.33 | 1.46 | 2.29 | 64.709999 | 65.349999 | 64.06 | 1613376 |
| 1711492800 | 63.87 | -0.11 | -0.17 | 63.27 | 65.069999 | 63.2 | 4433008 |
| 1711406400 | 63.98 | -0.39 | -0.61 | 64.44 | 64.72 | 63.895 | 344509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
