Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
62.56
-1.14 (-1.79%)
Mar 6, 2026, 4:00 PM EST - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.02 | 63.34 | 62.04 | 62.56 | 62.56 | -1.79% | 561,812 |
| Mar 5, 2026 | 64.36 | 64.69 | 63.56 | 63.70 | 63.70 | -1.95% | 713,914 |
| Mar 4, 2026 | 65.52 | 65.64 | 64.46 | 64.97 | 64.97 | -0.66% | 729,305 |
| Mar 3, 2026 | 65.06 | 65.79 | 64.65 | 65.40 | 65.40 | -1.48% | 475,639 |
| Mar 2, 2026 | 65.72 | 66.60 | 65.39 | 66.38 | 66.38 | 0.48% | 350,942 |
| Feb 27, 2026 | 65.76 | 66.57 | 65.61 | 66.06 | 66.06 | -0.39% | 858,036 |
| Feb 26, 2026 | 66.51 | 66.62 | 66.19 | 66.32 | 66.32 | 0.08% | 830,645 |
| Feb 25, 2026 | 65.34 | 66.38 | 65.08 | 66.27 | 66.27 | 1.38% | 860,913 |
| Feb 24, 2026 | 65.34 | 65.89 | 65.12 | 65.37 | 65.37 | -0.55% | 508,510 |
| Feb 23, 2026 | 66.01 | 66.26 | 65.19 | 65.73 | 65.73 | -0.23% | 503,139 |
| Feb 20, 2026 | 65.25 | 66.10 | 64.30 | 65.88 | 65.88 | 1.39% | 675,359 |
| Feb 19, 2026 | 65.61 | 66.02 | 64.78 | 64.98 | 64.98 | -0.98% | 446,114 |
| Feb 18, 2026 | 65.76 | 66.31 | 65.31 | 65.62 | 65.62 | -0.86% | 666,545 |
| Feb 17, 2026 | 66.50 | 66.74 | 65.88 | 66.19 | 66.19 | 0.14% | 669,548 |
| Feb 13, 2026 | 64.96 | 66.58 | 64.17 | 66.10 | 66.10 | 2.48% | 1,216,986 |
| Feb 12, 2026 | 65.64 | 65.69 | 63.46 | 64.50 | 64.50 | -1.42% | 918,341 |
| Feb 11, 2026 | 65.97 | 65.97 | 64.98 | 65.43 | 65.43 | 0.03% | 542,767 |
| Feb 10, 2026 | 66.01 | 66.14 | 65.35 | 65.41 | 65.41 | -0.86% | 742,817 |
| Feb 9, 2026 | 66.01 | 66.37 | 65.21 | 65.98 | 65.98 | -0.18% | 569,799 |
| Feb 6, 2026 | 66.46 | 66.46 | 64.70 | 66.10 | 66.10 | 1.57% | 1,592,711 |
| Feb 5, 2026 | 63.95 | 65.31 | 63.92 | 65.08 | 65.08 | 0.99% | 1,258,944 |
| Feb 4, 2026 | 63.24 | 64.50 | 62.98 | 64.44 | 64.44 | 3.04% | 850,228 |
| Feb 3, 2026 | 61.42 | 62.61 | 61.35 | 62.54 | 62.54 | 1.59% | 783,363 |
| Feb 2, 2026 | 61.70 | 61.91 | 61.24 | 61.56 | 61.56 | 0.03% | 559,155 |
| Jan 30, 2026 | 60.90 | 61.64 | 60.70 | 61.54 | 61.54 | 0.16% | 766,984 |
| Jan 29, 2026 | 60.49 | 61.92 | 60.31 | 61.44 | 61.44 | 2.49% | 901,128 |
| Jan 28, 2026 | 61.08 | 61.97 | 59.82 | 59.95 | 59.95 | -2.54% | 845,864 |
| Jan 27, 2026 | 60.72 | 61.72 | 60.62 | 61.51 | 61.51 | 0.77% | 675,193 |
| Jan 26, 2026 | 62.23 | 62.90 | 60.88 | 61.04 | 61.04 | -2.35% | 1,026,040 |
| Jan 23, 2026 | 61.94 | 62.57 | 61.50 | 62.51 | 62.51 | 0.82% | 1,002,073 |
| Jan 22, 2026 | 62.62 | 63.17 | 61.59 | 62.00 | 62.00 | -0.80% | 1,714,266 |
| Jan 21, 2026 | 62.36 | 62.85 | 61.46 | 62.50 | 62.50 | 1.12% | 1,010,969 |
| Jan 20, 2026 | 61.88 | 62.21 | 61.42 | 61.81 | 61.81 | -1.36% | 688,151 |
| Jan 16, 2026 | 61.42 | 62.73 | 61.00 | 62.66 | 62.66 | 2.22% | 935,517 |
| Jan 15, 2026 | 60.88 | 61.61 | 60.56 | 61.30 | 61.30 | 0.81% | 557,768 |
| Jan 14, 2026 | 60.00 | 60.96 | 59.96 | 60.81 | 60.81 | 1.49% | 517,627 |
| Jan 13, 2026 | 59.57 | 60.10 | 58.77 | 59.92 | 59.92 | 0.86% | 672,449 |
| Jan 12, 2026 | 59.72 | 59.91 | 59.17 | 59.41 | 59.41 | -0.10% | 518,662 |
| Jan 9, 2026 | 59.40 | 60.07 | 59.38 | 59.47 | 59.47 | -0.02% | 747,502 |
| Jan 8, 2026 | 59.55 | 60.45 | 59.46 | 59.48 | 59.48 | 0.64% | 799,494 |
| Jan 7, 2026 | 59.24 | 59.91 | 58.95 | 59.10 | 59.10 | 0.41% | 866,242 |
| Jan 6, 2026 | 59.24 | 59.49 | 57.95 | 58.86 | 58.86 | -0.25% | 841,845 |
| Jan 5, 2026 | 58.57 | 59.85 | 58.57 | 59.01 | 59.01 | -0.02% | 554,139 |
| Jan 2, 2026 | 58.74 | 59.11 | 58.29 | 59.02 | 59.02 | 0.53% | 537,517 |
| Dec 31, 2025 | 59.98 | 60.15 | 58.68 | 58.71 | 58.71 | -1.77% | 456,278 |
| Dec 30, 2025 | 59.91 | 60.50 | 59.58 | 59.77 | 59.77 | -0.20% | 467,579 |
| Dec 29, 2025 | 60.54 | 61.42 | 59.59 | 59.89 | 59.89 | -0.65% | 351,403 |
| Dec 26, 2025 | 60.60 | 61.02 | 59.93 | 60.28 | 60.28 | -0.36% | 244,419 |
| Dec 24, 2025 | 60.00 | 60.64 | 59.67 | 60.50 | 60.50 | 1.19% | 232,307 |
| Dec 23, 2025 | 59.93 | 60.16 | 59.68 | 59.79 | 59.79 | -0.80% | 395,548 |
| Dec 22, 2025 | 60.56 | 60.95 | 60.03 | 60.27 | 60.27 | -0.68% | 556,525 |
| Dec 19, 2025 | 60.38 | 60.98 | 60.32 | 60.68 | 60.68 | 0.17% | 1,460,890 |
| Dec 18, 2025 | 60.91 | 61.50 | 60.56 | 60.58 | 60.58 | -0.48% | 642,924 |
| Dec 17, 2025 | 60.06 | 61.14 | 60.06 | 60.87 | 60.87 | 1.25% | 873,437 |
| Dec 16, 2025 | 60.76 | 61.09 | 60.10 | 60.12 | 60.12 | -0.79% | 799,118 |
| Dec 15, 2025 | 61.24 | 61.24 | 60.44 | 60.60 | 60.60 | -1.21% | 654,630 |
| Dec 12, 2025 | 62.85 | 62.97 | 61.21 | 61.34 | 60.82 | -1.49% | 676,221 |
| Dec 11, 2025 | 62.56 | 62.89 | 61.62 | 62.27 | 61.74 | 0.03% | 634,269 |
| Dec 10, 2025 | 61.14 | 62.68 | 59.55 | 62.25 | 61.72 | 1.65% | 822,929 |
| Dec 9, 2025 | 61.14 | 62.01 | 60.86 | 61.24 | 60.72 | 0.61% | 743,110 |
| Dec 8, 2025 | 62.48 | 62.71 | 60.85 | 60.87 | 60.35 | -2.26% | 855,413 |
| Dec 5, 2025 | 62.15 | 62.84 | 62.13 | 62.28 | 61.75 | -0.22% | 501,449 |
| Dec 4, 2025 | 62.26 | 62.76 | 62.13 | 62.42 | 61.89 | -0.02% | 426,491 |
| Dec 3, 2025 | 62.50 | 62.99 | 61.92 | 62.43 | 61.90 | 0.02% | 695,654 |
| Dec 2, 2025 | 63.12 | 63.12 | 62.31 | 62.42 | 61.89 | -0.67% | 520,413 |
| Dec 1, 2025 | 62.25 | 63.19 | 62.25 | 62.84 | 62.31 | 0.08% | 407,552 |
| Nov 28, 2025 | 62.70 | 63.23 | 62.61 | 62.79 | 62.26 | -0.03% | 220,365 |
| Nov 26, 2025 | 62.26 | 63.66 | 62.26 | 62.81 | 62.28 | 0.46% | 1,016,727 |
| Nov 25, 2025 | 62.28 | 63.12 | 62.28 | 62.52 | 61.99 | 0.40% | 817,246 |
| Nov 24, 2025 | 62.01 | 62.63 | 61.37 | 62.27 | 61.74 | 0.55% | 706,393 |
| Nov 21, 2025 | 60.72 | 62.08 | 59.95 | 61.93 | 61.40 | 3.04% | 931,648 |
| Nov 20, 2025 | 60.13 | 61.18 | 59.58 | 60.10 | 59.59 | 0.96% | 754,908 |
| Nov 19, 2025 | 60.48 | 60.78 | 58.67 | 59.53 | 59.03 | -1.26% | 804,070 |
| Nov 18, 2025 | 60.01 | 60.45 | 59.75 | 60.29 | 59.78 | 0.42% | 346,430 |
| Nov 17, 2025 | 60.93 | 60.93 | 59.76 | 60.04 | 59.53 | -1.15% | 481,523 |
| Nov 14, 2025 | 61.10 | 61.82 | 60.36 | 60.74 | 60.23 | -0.74% | 573,210 |
| Nov 13, 2025 | 60.54 | 61.46 | 60.54 | 61.19 | 60.67 | 0.36% | 688,375 |
| Nov 12, 2025 | 61.43 | 62.10 | 60.97 | 60.97 | 60.45 | -1.42% | 662,240 |
| Nov 11, 2025 | 61.51 | 62.03 | 61.02 | 61.85 | 61.33 | 1.13% | 679,479 |
| Nov 10, 2025 | 61.23 | 62.87 | 60.50 | 61.16 | 60.64 | 0.33% | 927,877 |
| Nov 7, 2025 | 59.27 | 61.00 | 58.93 | 60.96 | 60.44 | 3.36% | 661,099 |
| Nov 6, 2025 | 58.70 | 59.50 | 58.22 | 58.98 | 58.48 | 1.67% | 940,254 |
| Nov 5, 2025 | 58.17 | 58.34 | 57.71 | 58.01 | 57.52 | 0.17% | 530,254 |
| Nov 4, 2025 | 57.65 | 58.27 | 57.35 | 57.91 | 57.42 | 0.24% | 555,331 |
| Nov 3, 2025 | 56.68 | 57.90 | 56.09 | 57.77 | 57.28 | 1.12% | 1,335,167 |
| Oct 31, 2025 | 58.14 | 58.25 | 56.83 | 57.13 | 56.65 | -2.39% | 1,224,251 |
| Oct 30, 2025 | 57.93 | 58.81 | 57.74 | 58.53 | 58.03 | 0.41% | 681,904 |
| Oct 29, 2025 | 60.00 | 60.13 | 57.80 | 58.29 | 57.80 | -3.35% | 754,717 |
| Oct 28, 2025 | 60.82 | 61.12 | 59.79 | 60.31 | 59.80 | -1.31% | 385,417 |
| Oct 27, 2025 | 61.04 | 61.46 | 60.83 | 61.11 | 60.59 | 0.16% | 435,602 |
| Oct 24, 2025 | 61.42 | 61.55 | 60.84 | 61.01 | 60.49 | 0.16% | 513,286 |
| Oct 23, 2025 | 60.96 | 61.49 | 60.74 | 60.91 | 60.39 | -0.41% | 750,933 |
| Oct 22, 2025 | 61.77 | 62.03 | 60.79 | 61.16 | 60.64 | -0.65% | 371,384 |
| Oct 21, 2025 | 62.35 | 62.41 | 61.38 | 61.56 | 61.04 | -0.93% | 679,384 |
| Oct 20, 2025 | 61.23 | 62.26 | 61.04 | 62.14 | 61.61 | 1.90% | 466,687 |
| Oct 17, 2025 | 59.16 | 61.03 | 59.16 | 60.98 | 60.46 | 1.85% | 642,777 |
| Oct 16, 2025 | 59.68 | 60.82 | 59.40 | 59.87 | 59.36 | 0.62% | 662,879 |
| Oct 15, 2025 | 57.50 | 59.79 | 57.50 | 59.50 | 59.00 | 3.79% | 916,441 |
| Oct 14, 2025 | 56.72 | 57.56 | 56.47 | 57.33 | 56.84 | 0.60% | 488,026 |
| Oct 13, 2025 | 56.20 | 57.15 | 56.01 | 56.99 | 56.51 | 1.88% | 371,925 |