NYSE - Delayed Quote USD

Terreno Realty Corporation (TRNO)

54.13 -0.30 (-0.55%)
At close: 4:00 PM EDT
54.13 0.00 (0.00%)
After hours: 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 54.59 54.96 54.09 54.13 54.13 598,553
Apr 25, 2024 54.46 54.77 53.89 54.43 54.43 866,500
Apr 24, 2024 56.15 56.17 55.20 55.31 55.31 551,400
Apr 23, 2024 55.32 56.57 55.08 56.51 56.51 581,400
Apr 22, 2024 55.16 55.48 54.51 55.07 55.07 588,900
Apr 19, 2024 54.86 55.14 54.16 54.94 54.94 712,400
Apr 18, 2024 55.51 55.55 54.54 54.75 54.75 978,300
Apr 17, 2024 58.10 58.14 55.32 55.52 55.52 1,545,100
Apr 16, 2024 59.04 59.30 58.06 58.45 58.45 800,000
Apr 15, 2024 61.19 61.19 59.18 59.51 59.51 518,800
Apr 12, 2024 61.02 61.63 60.61 60.78 60.78 497,200
Apr 11, 2024 61.63 62.00 60.72 61.49 61.49 940,000
Apr 10, 2024 64.00 64.28 61.00 61.57 61.57 1,493,100
Apr 9, 2024 64.61 65.54 64.01 65.40 65.40 586,500
Apr 8, 2024 63.60 64.57 63.53 64.52 64.52 598,600
Apr 5, 2024 62.75 63.48 62.51 63.35 63.35 522,700
Apr 4, 2024 63.16 63.90 62.76 62.93 62.93 551,800
Apr 3, 2024 62.41 63.08 62.32 62.51 62.51 557,200
Apr 2, 2024 63.64 63.64 62.13 62.81 62.81 745,300
Apr 1, 2024 66.45 66.63 63.70 64.09 64.09 1,557,000
Mar 28, 2024 65.72 66.47 65.38 66.40 66.40 1,504,400
Mar 27, 2024 0.45 Dividend
Mar 27, 2024 64.71 65.35 64.06 65.33 65.33 1,613,400
Mar 26, 2024 63.27 65.07 63.20 63.87 63.42 4,437,700
Mar 25, 2024 64.68 64.72 63.90 63.98 63.53 345,000
Mar 22, 2024 64.61 64.77 64.12 64.37 63.92 924,800
Mar 21, 2024 63.96 64.81 63.61 64.43 63.98 537,900
Mar 20, 2024 62.20 63.74 61.86 63.66 63.21 563,400
Mar 19, 2024 62.66 63.17 62.10 62.57 62.13 441,800
Mar 18, 2024 62.79 63.57 62.58 62.63 62.19 430,300
Mar 15, 2024 62.78 63.84 62.77 62.79 62.35 1,242,800
Mar 14, 2024 64.29 64.43 62.92 63.50 63.05 553,500
Mar 13, 2024 64.48 65.22 64.17 64.43 63.98 621,400
Mar 12, 2024 63.98 64.85 63.85 64.52 64.07 451,800
Mar 11, 2024 64.20 64.77 63.85 64.35 63.90 473,600
Mar 8, 2024 64.82 64.82 63.97 64.24 63.79 616,300
Mar 7, 2024 64.20 64.45 63.23 63.85 63.40 700,200
Mar 6, 2024 63.98 64.15 63.67 63.87 63.42 455,900
Mar 5, 2024 65.02 65.45 63.65 63.72 63.27 480,300
Mar 4, 2024 65.52 65.58 64.26 65.32 64.86 583,800
Mar 1, 2024 64.06 65.64 63.55 65.50 65.04 1,254,400
Feb 29, 2024 63.88 64.63 63.73 64.30 63.85 1,407,100
Feb 28, 2024 62.17 63.80 62.17 63.51 63.06 1,040,600
Feb 27, 2024 62.76 63.04 62.44 62.46 62.02 482,400
Feb 26, 2024 62.59 62.94 62.34 62.64 62.20 513,600
Feb 23, 2024 63.08 63.18 62.71 62.93 62.49 531,300
Feb 22, 2024 63.05 63.22 62.62 63.06 62.62 550,100
Feb 21, 2024 62.60 63.20 62.48 63.07 62.63 575,100
Feb 20, 2024 62.12 63.07 62.05 62.62 62.18 366,800
Feb 16, 2024 62.44 63.18 62.07 62.70 62.26 490,700
Feb 15, 2024 62.34 63.44 62.34 62.99 62.55 775,500
Feb 14, 2024 62.26 62.56 61.50 61.99 61.55 657,900
Feb 13, 2024 61.57 62.35 61.00 62.09 61.65 661,700
Feb 12, 2024 63.58 63.98 63.07 63.21 62.76 999,000
Feb 9, 2024 63.54 63.94 62.79 63.29 62.84 669,000
Feb 8, 2024 60.88 63.80 59.76 63.47 63.02 1,177,400
Feb 7, 2024 60.40 60.86 60.10 60.16 59.74 609,100
Feb 6, 2024 60.01 60.98 59.99 60.93 60.50 471,400
Feb 5, 2024 60.19 60.65 59.57 60.03 59.61 394,200
Feb 2, 2024 60.57 61.42 60.09 61.08 60.65 379,000
Feb 1, 2024 59.69 61.43 59.02 61.41 60.98 497,900
Jan 31, 2024 60.48 61.25 59.52 59.73 59.31 629,900
Jan 30, 2024 60.18 60.71 59.62 60.24 59.82 578,500
Jan 29, 2024 60.49 60.60 60.10 60.45 60.02 355,800
Jan 26, 2024 60.80 60.90 60.17 60.36 59.93 459,200
Jan 25, 2024 60.44 60.74 60.03 60.24 59.82 399,500
Jan 24, 2024 62.11 62.15 59.76 59.80 59.38 757,300
Jan 23, 2024 62.80 62.94 61.42 61.44 61.01 513,100
Jan 22, 2024 62.66 63.00 62.33 62.45 62.01 520,800
Jan 19, 2024 61.66 62.64 61.38 62.15 61.71 514,600
Jan 18, 2024 62.02 62.17 60.84 61.35 60.92 372,600
Jan 17, 2024 61.20 62.07 60.94 61.97 61.53 1,243,400
Jan 16, 2024 62.28 62.84 61.83 62.16 61.72 444,600
Jan 12, 2024 63.55 63.55 62.42 62.87 62.43 217,100
Jan 11, 2024 62.91 63.02 62.37 62.67 62.23 385,500
Jan 10, 2024 62.78 63.42 62.39 63.16 62.72 472,700
Jan 9, 2024 62.16 63.24 62.02 62.62 62.18 430,000
Jan 8, 2024 62.04 62.96 62.04 62.86 62.42 311,100
Jan 5, 2024 61.44 62.45 61.01 61.81 61.37 315,500
Jan 4, 2024 61.62 62.31 61.07 62.03 61.59 519,500
Jan 3, 2024 62.89 62.89 61.69 61.70 61.27 557,600
Jan 2, 2024 62.40 63.04 62.23 62.97 62.53 471,200
Dec 29, 2023 63.24 63.57 62.62 62.67 62.23 383,100
Dec 28, 2023 63.30 63.76 63.30 63.64 63.19 301,300
Dec 27, 2023 63.55 63.75 63.20 63.52 63.07 226,700
Dec 26, 2023 63.29 63.69 63.17 63.44 62.99 300,900
Dec 22, 2023 63.15 63.99 63.02 63.25 62.80 340,400
Dec 21, 2023 63.75 63.76 62.31 62.93 62.49 588,600
Dec 20, 2023 63.11 63.93 63.02 63.19 62.74 1,425,900
Dec 19, 2023 63.05 63.56 62.93 63.08 62.64 754,500
Dec 18, 2023 62.54 62.96 61.88 62.69 62.25 850,800
Dec 15, 2023 61.52 62.48 61.08 62.42 61.98 1,347,100
Dec 14, 2023 0.45 Dividend
Dec 14, 2023 61.46 62.22 61.38 61.75 61.31 2,201,200
Dec 13, 2023 59.53 61.26 59.52 61.00 60.12 1,531,000
Dec 12, 2023 59.51 59.83 59.11 59.60 58.74 452,300
Dec 11, 2023 58.88 59.54 58.88 59.31 58.46 527,600
Dec 8, 2023 58.57 59.07 58.47 58.91 58.06 523,500
Dec 7, 2023 58.50 59.05 58.05 58.93 58.08 800,900
Dec 6, 2023 58.00 58.65 57.73 58.34 57.50 473,500
Dec 5, 2023 58.50 58.83 57.44 57.55 56.72 1,003,300
Dec 4, 2023 58.71 59.51 58.55 59.43 58.58 893,400
Dec 1, 2023 57.14 59.04 56.89 58.98 58.13 894,000
Nov 30, 2023 56.52 57.20 55.83 57.11 56.29 762,600
Nov 29, 2023 56.76 57.14 56.57 56.67 55.86 707,600
Nov 28, 2023 56.10 56.57 55.60 56.10 55.29 918,000
Nov 27, 2023 55.97 56.46 55.58 56.32 55.51 522,600
Nov 24, 2023 55.69 56.16 55.58 56.05 55.24 112,700
Nov 22, 2023 56.14 56.16 55.62 55.80 55.00 260,300
Nov 21, 2023 55.64 55.81 55.10 55.41 54.61 304,600
Nov 20, 2023 55.24 55.85 54.94 55.75 54.95 342,000
Nov 17, 2023 56.53 56.53 55.36 55.42 54.62 629,800
Nov 16, 2023 56.76 56.79 55.99 56.08 55.27 378,500
Nov 15, 2023 55.63 56.71 55.63 56.41 55.60 627,000
Nov 14, 2023 55.32 56.62 55.15 55.90 55.10 588,100
Nov 13, 2023 53.61 53.96 53.23 53.24 52.47 380,300
Nov 10, 2023 54.47 54.47 53.64 54.20 53.42 426,400
Nov 9, 2023 55.33 55.33 53.94 54.03 53.25 345,800
Nov 8, 2023 54.62 55.29 54.62 55.03 54.24 378,300
Nov 7, 2023 54.62 54.64 54.04 54.46 53.68 283,600
Nov 6, 2023 55.82 55.92 54.32 54.47 53.69 544,500
Nov 3, 2023 56.22 56.98 55.80 55.96 55.16 517,600
Nov 2, 2023 55.35 56.04 54.20 54.97 54.18 1,073,100
Nov 1, 2023 53.26 54.37 53.17 54.28 53.50 835,600
Oct 31, 2023 52.69 53.29 52.42 53.28 52.51 615,100
Oct 30, 2023 51.39 52.25 50.88 52.23 51.48 581,800
Oct 27, 2023 51.66 51.73 50.65 50.93 50.20 432,900
Oct 26, 2023 50.78 51.71 50.78 51.62 50.88 558,300
Oct 25, 2023 51.17 51.80 50.42 50.62 49.89 755,600
Oct 24, 2023 51.56 52.06 51.47 51.76 51.02 535,300
Oct 23, 2023 51.89 52.52 51.36 51.42 50.68 854,500
Oct 20, 2023 52.58 53.35 52.05 52.30 51.55 755,000
Oct 19, 2023 53.29 53.32 51.83 52.25 51.50 960,000
Oct 18, 2023 55.17 55.40 53.78 53.82 53.05 409,700
Oct 17, 2023 55.46 57.23 55.38 55.59 54.79 760,600
Oct 16, 2023 55.99 56.38 55.41 55.93 55.13 502,000
Oct 13, 2023 56.13 56.13 55.18 55.52 54.72 612,900
Oct 12, 2023 57.31 57.31 55.46 55.57 54.77 670,300
Oct 11, 2023 57.61 58.26 56.93 57.53 56.70 836,800
Oct 10, 2023 57.86 58.11 57.01 57.14 56.32 897,100
Oct 9, 2023 56.86 58.17 56.86 57.73 56.90 340,200
Oct 6, 2023 56.79 57.79 56.69 57.24 56.42 378,700
Oct 5, 2023 56.08 57.64 56.08 57.30 56.48 793,700
Oct 4, 2023 55.09 56.28 54.57 56.26 55.45 838,200
Oct 3, 2023 55.25 55.44 54.43 54.69 53.90 408,600
Oct 2, 2023 56.54 56.91 55.43 55.77 54.97 339,000
Sep 29, 2023 57.62 57.66 56.14 56.80 55.98 712,000
Sep 28, 2023 0.45 Dividend
Sep 28, 2023 56.89 57.48 56.61 56.80 55.98 449,900
Sep 27, 2023 57.30 57.79 56.84 57.14 55.88 605,900
Sep 26, 2023 57.20 57.62 56.48 56.99 55.73 491,500
Sep 25, 2023 57.50 57.96 57.37 57.73 56.45 344,800
Sep 22, 2023 58.10 58.90 57.75 57.91 56.63 677,900
Sep 21, 2023 60.67 60.71 58.14 58.16 56.87 511,100
Sep 20, 2023 61.10 61.61 60.84 61.09 59.74 491,000
Sep 19, 2023 61.03 61.39 60.44 60.48 59.14 279,600
Sep 18, 2023 60.75 61.36 60.24 60.99 59.64 430,400
Sep 15, 2023 61.07 61.27 60.48 60.68 59.34 1,644,500
Sep 14, 2023 61.33 61.60 60.94 61.37 60.01 702,500
Sep 13, 2023 60.98 61.30 60.63 60.78 59.43 388,000
Sep 12, 2023 61.11 61.45 61.01 61.20 59.85 478,100
Sep 11, 2023 61.01 61.27 60.59 61.26 59.90 414,400
Sep 8, 2023 61.31 61.37 60.45 60.82 59.47 393,300
Sep 7, 2023 60.04 61.40 60.04 61.11 59.76 774,200
Sep 6, 2023 59.87 60.27 59.28 60.20 58.87 454,400
Sep 5, 2023 60.58 61.26 59.66 59.74 58.42 436,500
Sep 1, 2023 61.15 61.40 60.67 60.90 59.55 264,000
Aug 31, 2023 61.01 61.28 60.68 60.89 59.54 547,100
Aug 30, 2023 61.21 61.51 60.86 61.04 59.69 297,200
Aug 29, 2023 60.51 61.41 60.31 61.07 59.72 460,100
Aug 28, 2023 60.39 61.13 60.39 60.69 59.35 408,300
Aug 25, 2023 59.73 60.45 59.40 60.19 58.86 500,700
Aug 24, 2023 59.83 60.35 59.03 59.50 58.18 480,000
Aug 23, 2023 59.12 60.05 58.77 59.99 58.66 557,700
Aug 22, 2023 57.85 59.07 57.49 58.66 57.36 542,200
Aug 21, 2023 57.76 57.76 56.96 57.41 56.14 288,100
Aug 18, 2023 57.22 58.03 57.11 57.88 56.60 287,600
Aug 17, 2023 58.75 59.03 57.58 57.66 56.38 309,500
Aug 16, 2023 58.82 59.25 58.57 58.75 57.45 229,100
Aug 15, 2023 58.94 59.40 58.61 58.86 57.56 302,600
Aug 14, 2023 59.83 59.83 59.18 59.35 58.04 223,600
Aug 11, 2023 58.46 60.01 58.46 59.89 58.56 470,700
Aug 10, 2023 59.83 60.09 58.78 58.89 57.59 248,900
Aug 9, 2023 58.94 59.63 58.84 59.38 58.07 482,100
Aug 8, 2023 59.64 59.84 58.86 59.32 58.01 263,300
Aug 7, 2023 59.98 60.16 59.32 60.09 58.76 357,600
Aug 4, 2023 59.57 60.48 59.16 59.43 58.11 661,500
Aug 3, 2023 57.67 60.20 57.20 59.41 58.10 926,400
Aug 2, 2023 57.99 58.46 57.64 58.09 56.80 337,300
Aug 1, 2023 59.37 59.37 58.14 58.85 57.55 411,200
Jul 31, 2023 58.89 59.62 58.89 59.34 58.03 434,400
Jul 28, 2023 60.32 60.48 58.89 58.96 57.66 330,100
Jul 27, 2023 61.90 62.06 59.65 59.73 58.41 478,800
Jul 26, 2023 61.38 61.95 61.30 61.61 60.25 408,100
Jul 25, 2023 61.13 61.99 61.13 61.38 60.02 479,900
Jul 24, 2023 60.58 61.68 60.58 61.48 60.12 377,500
Jul 21, 2023 59.95 60.82 59.69 60.75 59.41 377,500
Jul 20, 2023 59.32 59.81 58.39 59.80 58.48 687,400
Jul 19, 2023 58.56 59.25 58.30 59.08 57.77 541,800
Jul 18, 2023 60.07 60.09 57.13 58.30 57.01 741,400
Jul 17, 2023 59.67 59.91 59.23 59.73 58.41 683,300
Jul 14, 2023 59.69 59.83 59.29 59.71 58.39 455,200
Jul 13, 2023 59.60 60.06 59.09 59.93 58.60 561,700
Jul 12, 2023 60.02 60.20 59.59 59.61 58.29 550,900
Jul 11, 2023 58.03 59.29 57.52 59.19 57.88 779,800
Jul 10, 2023 58.26 58.70 58.07 58.33 57.04 855,500
Jul 7, 2023 58.74 59.21 57.98 58.39 57.10 1,193,900
Jul 6, 2023 59.48 59.48 58.12 58.99 57.68 846,500
Jul 5, 2023 60.40 61.49 60.12 60.26 58.93 967,800
Jul 3, 2023 59.69 60.96 59.69 60.55 59.21 248,500
Jun 30, 2023 59.51 60.11 58.73 60.10 58.77 883,300
Jun 29, 2023 0.40 Dividend
Jun 29, 2023 57.86 59.21 57.86 59.21 57.90 473,800
Jun 28, 2023 58.85 59.17 58.10 58.55 56.86 466,300
Jun 27, 2023 58.28 59.10 58.00 58.66 56.97 378,700
Jun 26, 2023 56.61 58.23 56.61 58.05 56.38 554,200
Jun 23, 2023 56.71 57.33 56.48 56.62 54.99 727,000
Jun 22, 2023 58.37 58.37 57.00 57.03 55.39 693,700
Jun 21, 2023 57.37 58.26 56.90 58.19 56.51 496,400
Jun 20, 2023 58.61 58.61 57.44 57.61 55.95 487,700
Jun 16, 2023 59.19 59.88 58.58 59.05 57.35 811,900
Jun 15, 2023 57.93 58.79 57.49 58.76 57.07 583,700
Jun 14, 2023 58.61 59.13 58.11 58.36 56.68 512,300
Jun 13, 2023 57.69 58.72 57.69 58.46 56.78 942,700
Jun 12, 2023 58.52 58.52 57.45 57.80 56.13 746,400
Jun 9, 2023 61.21 61.49 58.33 58.60 56.91 852,000
Jun 8, 2023 62.01 62.07 61.08 61.38 59.61 355,900
Jun 7, 2023 62.24 62.42 61.51 62.31 60.51 943,800
Jun 6, 2023 61.88 62.59 61.72 62.03 60.24 457,800
Jun 5, 2023 62.13 62.41 61.25 61.51 59.74 314,500
Jun 2, 2023 61.12 62.54 61.08 62.31 60.51 500,000
Jun 1, 2023 61.01 61.40 60.01 60.51 58.77 475,700
May 31, 2023 60.98 61.55 60.90 61.33 59.56 917,000
May 30, 2023 61.10 61.87 60.87 60.89 59.14 349,300
May 26, 2023 59.56 60.74 59.33 60.72 58.97 257,400
May 25, 2023 59.57 59.93 58.99 59.38 57.67 407,300
May 24, 2023 60.12 60.25 59.18 59.23 57.52 323,200
May 23, 2023 61.17 61.76 60.37 60.44 58.70 444,400
May 22, 2023 61.64 61.90 61.07 61.33 59.56 355,300
May 19, 2023 61.89 61.98 60.98 61.37 59.60 273,300
May 18, 2023 61.48 62.23 61.08 61.37 59.60 442,900
May 17, 2023 61.23 61.92 60.71 61.90 60.12 563,300
May 16, 2023 61.88 61.98 60.97 61.03 59.27 491,600
May 15, 2023 62.29 62.34 61.71 61.96 60.17 368,300
May 12, 2023 62.02 62.33 61.55 62.14 60.35 465,200
May 11, 2023 61.93 62.24 61.19 62.08 60.29 699,400
May 10, 2023 62.54 62.84 61.87 62.61 60.81 583,800
May 9, 2023 61.53 61.97 60.91 61.93 60.15 484,000
May 8, 2023 61.90 62.28 61.68 61.92 60.14 449,600
May 5, 2023 62.66 62.99 62.11 62.29 60.50 456,800
May 4, 2023 60.59 62.27 60.50 61.76 59.98 626,300
May 3, 2023 60.45 62.40 60.22 61.26 59.49 866,900
May 2, 2023 60.39 61.41 60.07 60.10 58.37 745,800
May 1, 2023 61.28 61.70 60.16 60.35 58.61 458,700
Apr 28, 2023 60.98 62.04 60.98 61.59 59.82 598,300
Apr 27, 2023 60.20 61.65 60.20 61.14 59.38 378,000

Related Tickers

EGP EastGroup Properties, Inc.
155.92
+0.12%
 
REXR Rexford Industrial Realty, Inc.
43.20
+0.47%
 
LXP LXP Industrial Trust
8.48
+0.36%
 
PLYM Plymouth Industrial REIT, Inc.
20.76
+0.53%
 
FR First Industrial Realty Trust, Inc.
46.00
-0.09%
 
COLD Americold Realty Trust, Inc.
22.24
-0.40%
 
LXP-PC LXP Industrial Trust
45.99
+0.23%
 
CUBE CubeSmart
40.76
-1.50%
 
GRP-UN Granite Real Estate Investment Trust
50.61
+0.60%
 
SELF Global Self Storage, Inc.
4.2600
+1.19%