Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
66.07
+0.12 (0.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.36 | 66.36 | 65.37 | 66.07 | 66.07 | 0.18% | 420,481 |
| Apr 27, 2026 | 65.37 | 66.19 | 65.37 | 65.95 | 65.95 | 1.03% | 563,315 |
| Apr 24, 2026 | 66.32 | 66.86 | 65.10 | 65.28 | 65.28 | -1.58% | 612,214 |
| Apr 23, 2026 | 66.17 | 66.61 | 65.77 | 66.33 | 66.33 | 0.52% | 347,958 |
| Apr 22, 2026 | 66.62 | 66.87 | 65.73 | 65.99 | 65.99 | -0.38% | 487,863 |
| Apr 21, 2026 | 67.19 | 67.38 | 65.78 | 66.24 | 66.24 | -1.33% | 530,004 |
| Apr 20, 2026 | 66.67 | 67.55 | 66.60 | 67.13 | 67.13 | 0.28% | 635,109 |
| Apr 17, 2026 | 66.18 | 67.04 | 58.96 | 66.94 | 66.94 | 1.79% | 908,034 |
| Apr 16, 2026 | 66.19 | 66.38 | 65.50 | 65.76 | 65.76 | 0.03% | 655,143 |
| Apr 15, 2026 | 65.45 | 65.74 | 64.91 | 65.74 | 65.74 | 0.14% | 404,247 |
| Apr 14, 2026 | 65.30 | 66.12 | 65.30 | 65.65 | 65.65 | 0.08% | 464,959 |
| Apr 13, 2026 | 65.33 | 65.61 | 64.62 | 65.60 | 65.60 | 0.40% | 601,058 |
| Apr 10, 2026 | 65.65 | 66.06 | 65.01 | 65.34 | 65.34 | 0.08% | 575,473 |
| Apr 9, 2026 | 63.51 | 66.00 | 63.44 | 65.29 | 65.29 | 1.92% | 661,300 |
| Apr 8, 2026 | 64.08 | 64.21 | 63.48 | 64.06 | 64.06 | 1.96% | 865,853 |
| Apr 7, 2026 | 63.14 | 63.14 | 61.90 | 62.83 | 62.83 | 0.29% | 599,082 |
| Apr 6, 2026 | 62.20 | 62.97 | 61.82 | 62.65 | 62.65 | 0.80% | 763,006 |
| Apr 2, 2026 | 61.68 | 62.56 | 61.41 | 62.15 | 62.15 | 0.62% | 388,249 |
| Apr 1, 2026 | 61.32 | 62.25 | 61.09 | 61.77 | 61.77 | 0.57% | 575,753 |
| Mar 31, 2026 | 61.47 | 61.99 | 60.57 | 61.42 | 61.42 | 1.34% | 484,103 |
| Mar 30, 2026 | 61.35 | 61.61 | 60.45 | 60.61 | 60.61 | -0.13% | 520,036 |
| Mar 27, 2026 | 61.10 | 61.35 | 60.50 | 60.69 | 60.69 | -1.76% | 525,830 |
| Mar 26, 2026 | 62.14 | 62.14 | 61.26 | 61.78 | 61.26 | 0.19% | 535,024 |
| Mar 25, 2026 | 61.43 | 61.88 | 60.78 | 61.66 | 61.14 | 1.08% | 576,751 |
| Mar 24, 2026 | 60.63 | 61.75 | 60.15 | 61.00 | 60.49 | -0.03% | 605,322 |
| Mar 23, 2026 | 61.58 | 62.37 | 60.84 | 61.02 | 60.51 | 1.08% | 626,913 |
| Mar 20, 2026 | 61.86 | 62.12 | 60.14 | 60.37 | 59.86 | -2.46% | 1,133,528 |
| Mar 19, 2026 | 61.60 | 62.26 | 61.42 | 61.89 | 61.37 | -0.56% | 531,481 |
| Mar 18, 2026 | 63.25 | 63.56 | 62.20 | 62.24 | 61.72 | -1.94% | 621,611 |
| Mar 17, 2026 | 63.43 | 64.09 | 63.22 | 63.47 | 62.94 | 0.78% | 564,532 |
| Mar 16, 2026 | 62.96 | 63.68 | 62.52 | 62.98 | 62.45 | 1.29% | 491,113 |
| Mar 13, 2026 | 62.76 | 63.25 | 61.38 | 62.18 | 61.66 | 0.10% | 404,532 |
| Mar 12, 2026 | 62.01 | 62.67 | 61.58 | 62.12 | 61.60 | -0.94% | 531,166 |
| Mar 11, 2026 | 63.71 | 63.71 | 62.14 | 62.71 | 62.18 | -0.79% | 497,102 |
| Mar 10, 2026 | 61.93 | 64.48 | 61.93 | 63.21 | 62.68 | 0.83% | 872,528 |
| Mar 9, 2026 | 61.99 | 63.03 | 60.66 | 62.69 | 62.16 | 0.21% | 522,182 |
| Mar 6, 2026 | 63.02 | 63.34 | 62.04 | 62.56 | 62.03 | -1.79% | 561,812 |
| Mar 5, 2026 | 64.36 | 64.69 | 63.56 | 63.70 | 63.16 | -1.95% | 713,915 |
| Mar 4, 2026 | 65.52 | 65.64 | 64.46 | 64.97 | 64.42 | -0.66% | 730,752 |
| Mar 3, 2026 | 65.06 | 65.79 | 64.65 | 65.40 | 64.85 | -1.48% | 475,837 |
| Mar 2, 2026 | 65.72 | 66.60 | 65.39 | 66.38 | 65.82 | 0.48% | 374,515 |
| Feb 27, 2026 | 65.76 | 66.57 | 65.61 | 66.06 | 65.50 | -0.39% | 858,172 |
| Feb 26, 2026 | 66.51 | 66.62 | 66.19 | 66.32 | 65.76 | 0.08% | 830,645 |
| Feb 25, 2026 | 65.34 | 66.38 | 65.08 | 66.27 | 65.71 | 1.38% | 860,927 |
| Feb 24, 2026 | 65.34 | 65.89 | 65.12 | 65.37 | 64.82 | -0.55% | 508,510 |
| Feb 23, 2026 | 66.01 | 66.26 | 65.19 | 65.73 | 65.18 | -0.23% | 503,139 |
| Feb 20, 2026 | 65.25 | 66.10 | 64.30 | 65.88 | 65.33 | 1.39% | 675,359 |
| Feb 19, 2026 | 65.61 | 66.02 | 64.78 | 64.98 | 64.43 | -0.98% | 446,114 |
| Feb 18, 2026 | 65.76 | 66.31 | 65.31 | 65.62 | 65.07 | -0.86% | 666,545 |
| Feb 17, 2026 | 66.50 | 66.74 | 65.88 | 66.19 | 65.63 | 0.14% | 669,548 |
| Feb 13, 2026 | 64.96 | 66.58 | 64.17 | 66.10 | 65.54 | 2.48% | 1,216,986 |
| Feb 12, 2026 | 65.64 | 65.69 | 63.46 | 64.50 | 63.96 | -1.42% | 918,341 |
| Feb 11, 2026 | 65.97 | 65.97 | 64.98 | 65.43 | 64.88 | 0.03% | 542,767 |
| Feb 10, 2026 | 66.01 | 66.14 | 65.35 | 65.41 | 64.86 | -0.86% | 759,325 |
| Feb 9, 2026 | 66.01 | 66.37 | 65.21 | 65.98 | 65.42 | -0.18% | 569,994 |
| Feb 6, 2026 | 66.46 | 66.46 | 64.70 | 66.10 | 65.54 | 1.57% | 1,592,810 |
| Feb 5, 2026 | 63.95 | 65.31 | 63.92 | 65.08 | 64.53 | 0.99% | 1,259,051 |
| Feb 4, 2026 | 63.24 | 64.50 | 62.98 | 64.44 | 63.90 | 3.04% | 850,402 |
| Feb 3, 2026 | 61.42 | 62.61 | 61.35 | 62.54 | 62.01 | 1.59% | 783,363 |
| Feb 2, 2026 | 61.70 | 61.91 | 61.24 | 61.56 | 61.04 | 0.03% | 559,493 |
| Jan 30, 2026 | 60.90 | 61.64 | 60.70 | 61.54 | 61.02 | 0.16% | 776,348 |
| Jan 29, 2026 | 60.49 | 61.92 | 60.31 | 61.44 | 60.92 | 2.49% | 901,277 |
| Jan 28, 2026 | 61.08 | 61.97 | 59.82 | 59.95 | 59.45 | -2.54% | 846,678 |
| Jan 27, 2026 | 60.72 | 61.72 | 60.62 | 61.51 | 60.99 | 0.77% | 675,239 |
| Jan 26, 2026 | 62.23 | 62.90 | 60.88 | 61.04 | 60.53 | -2.35% | 1,026,040 |
| Jan 23, 2026 | 61.94 | 62.57 | 61.50 | 62.51 | 61.98 | 0.82% | 1,002,429 |
| Jan 22, 2026 | 62.62 | 63.17 | 61.59 | 62.00 | 61.48 | -0.80% | 1,714,268 |
| Jan 21, 2026 | 62.36 | 62.85 | 61.46 | 62.50 | 61.97 | 1.12% | 1,010,974 |
| Jan 20, 2026 | 61.88 | 62.21 | 61.42 | 61.81 | 61.29 | -1.36% | 688,986 |
| Jan 16, 2026 | 61.42 | 62.73 | 61.00 | 62.66 | 62.13 | 2.22% | 937,978 |
| Jan 15, 2026 | 60.88 | 61.61 | 60.56 | 61.30 | 60.78 | 0.81% | 557,768 |
| Jan 14, 2026 | 60.00 | 60.96 | 59.96 | 60.81 | 60.30 | 1.49% | 517,644 |
| Jan 13, 2026 | 59.57 | 60.10 | 58.77 | 59.92 | 59.42 | 0.86% | 672,449 |
| Jan 12, 2026 | 59.72 | 59.91 | 59.17 | 59.41 | 58.91 | -0.10% | 518,662 |
| Jan 9, 2026 | 59.40 | 60.07 | 59.38 | 59.47 | 58.97 | -0.02% | 747,502 |
| Jan 8, 2026 | 59.55 | 60.45 | 59.46 | 59.48 | 58.98 | 0.64% | 799,494 |
| Jan 7, 2026 | 59.24 | 59.91 | 58.95 | 59.10 | 58.60 | 0.41% | 866,274 |
| Jan 6, 2026 | 59.24 | 59.49 | 57.95 | 58.86 | 58.36 | -0.25% | 841,845 |
| Jan 5, 2026 | 58.57 | 59.85 | 58.57 | 59.01 | 58.51 | -0.02% | 554,139 |
| Jan 2, 2026 | 58.74 | 59.11 | 58.29 | 59.02 | 58.52 | 0.53% | 538,590 |
| Dec 31, 2025 | 59.98 | 60.15 | 58.68 | 58.71 | 58.22 | -1.77% | 781,522 |
| Dec 30, 2025 | 59.91 | 60.50 | 59.58 | 59.77 | 59.27 | -0.20% | 478,984 |
| Dec 29, 2025 | 60.54 | 61.42 | 59.59 | 59.89 | 59.39 | -0.65% | 351,403 |
| Dec 26, 2025 | 60.60 | 61.02 | 59.93 | 60.28 | 59.77 | -0.36% | 247,960 |
| Dec 24, 2025 | 60.00 | 60.64 | 59.67 | 60.50 | 59.99 | 1.19% | 255,546 |
| Dec 23, 2025 | 59.93 | 60.16 | 59.68 | 59.79 | 59.29 | -0.80% | 403,879 |
| Dec 22, 2025 | 60.56 | 60.95 | 60.03 | 60.27 | 59.76 | -0.68% | 690,409 |
| Dec 19, 2025 | 60.38 | 60.98 | 60.32 | 60.68 | 60.17 | 0.17% | 1,479,963 |
| Dec 18, 2025 | 60.91 | 61.50 | 60.56 | 60.58 | 60.07 | -0.48% | 642,924 |
| Dec 17, 2025 | 60.06 | 61.14 | 60.06 | 60.87 | 60.36 | 1.25% | 873,437 |
| Dec 16, 2025 | 60.76 | 61.09 | 60.10 | 60.12 | 59.61 | -0.79% | 799,118 |
| Dec 15, 2025 | 61.24 | 61.24 | 60.44 | 60.60 | 60.09 | -1.21% | 654,630 |
| Dec 12, 2025 | 62.85 | 62.97 | 61.21 | 61.34 | 60.31 | -1.49% | 676,221 |
| Dec 11, 2025 | 62.56 | 62.89 | 61.62 | 62.27 | 61.22 | 0.03% | 634,269 |
| Dec 10, 2025 | 61.14 | 62.68 | 59.55 | 62.25 | 61.20 | 1.65% | 822,929 |
| Dec 9, 2025 | 61.14 | 62.01 | 60.86 | 61.24 | 60.21 | 0.61% | 743,110 |
| Dec 8, 2025 | 62.48 | 62.71 | 60.85 | 60.87 | 59.85 | -2.26% | 855,413 |
| Dec 5, 2025 | 62.15 | 62.84 | 62.13 | 62.28 | 61.23 | -0.22% | 501,449 |
| Dec 4, 2025 | 62.26 | 62.76 | 62.13 | 62.42 | 61.37 | -0.02% | 426,491 |
| Dec 3, 2025 | 62.50 | 62.99 | 61.92 | 62.43 | 61.38 | 0.02% | 695,654 |