Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
65.98
+1.15 (1.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.95 | 66.12 | 64.66 | 65.98 | 65.98 | 1.77% | 3,704,078 |
| Jun 25, 2026 | 65.18 | 65.75 | 64.24 | 65.35 | 64.83 | -0.14% | 622,921 |
| Jun 24, 2026 | 65.59 | 65.89 | 64.50 | 65.44 | 64.92 | -0.32% | 816,620 |
| Jun 23, 2026 | 64.97 | 65.92 | 64.77 | 65.65 | 65.13 | 1.33% | 660,039 |
| Jun 22, 2026 | 64.50 | 65.61 | 64.04 | 64.79 | 64.27 | 0.68% | 1,236,615 |
| Jun 18, 2026 | 62.99 | 64.72 | 62.99 | 64.35 | 63.84 | 0.77% | 2,130,016 |
| Jun 17, 2026 | 65.91 | 67.00 | 63.36 | 63.86 | 63.35 | -3.65% | 861,354 |
| Jun 16, 2026 | 67.13 | 67.31 | 65.64 | 66.28 | 65.75 | -0.64% | 961,174 |
| Jun 15, 2026 | 67.50 | 67.50 | 66.57 | 66.71 | 66.18 | -0.83% | 776,315 |
| Jun 12, 2026 | 67.06 | 67.58 | 66.88 | 67.27 | 66.73 | 0.92% | 743,508 |
| Jun 11, 2026 | 66.78 | 67.12 | 66.05 | 66.66 | 66.13 | 0.69% | 674,062 |
| Jun 10, 2026 | 67.21 | 67.83 | 66.20 | 66.20 | 65.67 | -1.09% | 1,396,763 |
| Jun 9, 2026 | 64.33 | 67.12 | 64.33 | 66.93 | 66.40 | 4.89% | 1,458,483 |
| Jun 8, 2026 | 64.54 | 65.03 | 63.30 | 63.81 | 63.30 | -0.81% | 563,454 |
| Jun 5, 2026 | 64.23 | 65.07 | 63.90 | 64.33 | 63.82 | -0.25% | 512,260 |
| Jun 4, 2026 | 64.97 | 65.07 | 63.98 | 64.49 | 63.98 | 0.61% | 495,463 |
| Jun 3, 2026 | 63.16 | 64.34 | 63.16 | 64.10 | 63.59 | 0.66% | 609,719 |
| Jun 2, 2026 | 63.57 | 64.04 | 63.12 | 63.68 | 63.17 | 0.51% | 589,905 |
| Jun 1, 2026 | 65.00 | 65.14 | 63.15 | 63.36 | 62.86 | -3.55% | 611,360 |
| May 29, 2026 | 67.01 | 67.01 | 65.18 | 65.69 | 65.17 | -1.74% | 962,859 |
| May 28, 2026 | 65.98 | 67.07 | 65.57 | 66.85 | 66.32 | 0.15% | 1,613,008 |
| May 27, 2026 | 66.87 | 67.13 | 66.56 | 66.75 | 66.22 | 0.09% | 1,010,161 |
| May 26, 2026 | 66.08 | 66.69 | 65.93 | 66.69 | 66.16 | 0.97% | 1,091,832 |
| May 22, 2026 | 66.21 | 66.50 | 65.67 | 66.05 | 65.52 | -0.47% | 706,746 |
| May 21, 2026 | 65.80 | 66.41 | 65.14 | 66.36 | 65.83 | 0.29% | 819,855 |
| May 20, 2026 | 64.56 | 66.35 | 64.45 | 66.17 | 65.64 | 1.99% | 928,871 |
| May 19, 2026 | 65.43 | 65.69 | 64.86 | 64.88 | 64.36 | -1.38% | 439,311 |
| May 18, 2026 | 65.31 | 65.88 | 65.11 | 65.79 | 65.27 | 1.14% | 397,533 |
| May 15, 2026 | 65.50 | 65.71 | 64.82 | 65.05 | 64.53 | -1.00% | 499,623 |
| May 14, 2026 | 66.51 | 66.94 | 65.68 | 65.71 | 65.19 | -0.86% | 541,852 |
| May 13, 2026 | 65.63 | 66.33 | 65.24 | 66.28 | 65.75 | 0.56% | 624,765 |
| May 12, 2026 | 66.22 | 66.22 | 64.89 | 65.91 | 65.39 | 0.30% | 865,256 |
| May 11, 2026 | 66.26 | 66.58 | 65.61 | 65.71 | 65.19 | -0.76% | 725,670 |
| May 8, 2026 | 66.94 | 67.14 | 65.89 | 66.21 | 65.68 | -0.50% | 756,784 |
| May 7, 2026 | 66.33 | 67.20 | 65.88 | 66.54 | 66.01 | 0.68% | 635,820 |
| May 6, 2026 | 65.65 | 66.37 | 65.41 | 66.09 | 65.56 | 1.68% | 510,256 |
| May 5, 2026 | 64.72 | 65.26 | 64.23 | 65.00 | 64.48 | 0.70% | 383,507 |
| May 4, 2026 | 64.83 | 65.30 | 64.11 | 64.55 | 64.04 | -1.10% | 359,612 |
| May 1, 2026 | 64.80 | 65.46 | 64.55 | 65.27 | 64.75 | 0.11% | 441,966 |
| Apr 30, 2026 | 64.76 | 65.45 | 64.54 | 65.20 | 64.68 | 0.63% | 526,737 |
| Apr 29, 2026 | 66.58 | 66.58 | 64.42 | 64.79 | 64.27 | -1.94% | 458,263 |
| Apr 28, 2026 | 66.36 | 66.36 | 65.37 | 66.07 | 65.54 | 0.18% | 420,481 |
| Apr 27, 2026 | 65.37 | 66.19 | 65.37 | 65.95 | 65.43 | 1.03% | 563,316 |
| Apr 24, 2026 | 66.32 | 66.86 | 65.10 | 65.28 | 64.76 | -1.58% | 662,228 |
| Apr 23, 2026 | 66.17 | 66.61 | 65.77 | 66.33 | 65.80 | 0.52% | 347,958 |
| Apr 22, 2026 | 66.62 | 66.87 | 65.73 | 65.99 | 65.46 | -0.38% | 487,863 |
| Apr 21, 2026 | 67.19 | 67.38 | 65.78 | 66.24 | 65.71 | -1.33% | 537,925 |
| Apr 20, 2026 | 66.67 | 67.55 | 66.60 | 67.13 | 66.60 | 0.28% | 643,174 |
| Apr 17, 2026 | 66.18 | 67.04 | 58.96 | 66.94 | 66.41 | 1.79% | 908,064 |
| Apr 16, 2026 | 66.19 | 66.38 | 65.50 | 65.76 | 65.24 | 0.03% | 655,143 |
| Apr 15, 2026 | 65.45 | 65.74 | 64.91 | 65.74 | 65.22 | 0.14% | 404,247 |
| Apr 14, 2026 | 65.30 | 66.12 | 65.30 | 65.65 | 65.13 | 0.08% | 464,959 |
| Apr 13, 2026 | 65.33 | 65.61 | 64.62 | 65.60 | 65.08 | 0.40% | 601,064 |
| Apr 10, 2026 | 65.65 | 66.06 | 65.01 | 65.34 | 64.82 | 0.08% | 575,473 |
| Apr 9, 2026 | 63.51 | 66.00 | 63.44 | 65.29 | 64.77 | 1.92% | 661,300 |
| Apr 8, 2026 | 64.08 | 64.21 | 63.48 | 64.06 | 63.55 | 1.96% | 865,859 |
| Apr 7, 2026 | 63.14 | 63.14 | 61.90 | 62.83 | 62.33 | 0.29% | 599,085 |
| Apr 6, 2026 | 62.20 | 62.97 | 61.82 | 62.65 | 62.15 | 0.80% | 763,006 |
| Apr 2, 2026 | 61.68 | 62.56 | 61.41 | 62.15 | 61.66 | 0.62% | 388,249 |
| Apr 1, 2026 | 61.32 | 62.25 | 61.09 | 61.77 | 61.28 | 0.57% | 575,753 |
| Mar 31, 2026 | 61.47 | 61.99 | 60.57 | 61.42 | 60.93 | 1.34% | 484,103 |
| Mar 30, 2026 | 61.35 | 61.61 | 60.45 | 60.61 | 60.13 | -0.13% | 520,444 |
| Mar 27, 2026 | 61.10 | 61.35 | 60.50 | 60.69 | 60.21 | -0.93% | 533,137 |
| Mar 26, 2026 | 62.14 | 62.14 | 61.26 | 61.78 | 60.77 | 0.19% | 535,026 |
| Mar 25, 2026 | 61.43 | 61.88 | 60.78 | 61.66 | 60.65 | 1.08% | 576,751 |
| Mar 24, 2026 | 60.63 | 61.75 | 60.15 | 61.00 | 60.01 | -0.03% | 605,322 |
| Mar 23, 2026 | 61.58 | 62.37 | 60.84 | 61.02 | 60.02 | 1.08% | 626,913 |
| Mar 20, 2026 | 61.86 | 62.12 | 60.14 | 60.37 | 59.39 | -2.46% | 1,133,528 |
| Mar 19, 2026 | 61.60 | 62.26 | 61.42 | 61.89 | 60.88 | -0.56% | 531,481 |
| Mar 18, 2026 | 63.25 | 63.56 | 62.20 | 62.24 | 61.23 | -1.94% | 621,611 |
| Mar 17, 2026 | 63.43 | 64.09 | 63.22 | 63.47 | 62.43 | 0.78% | 564,532 |
| Mar 16, 2026 | 62.96 | 63.68 | 62.52 | 62.98 | 61.95 | 1.29% | 491,113 |
| Mar 13, 2026 | 62.76 | 63.25 | 61.38 | 62.18 | 61.17 | 0.10% | 404,532 |
| Mar 12, 2026 | 62.01 | 62.67 | 61.58 | 62.12 | 61.11 | -0.94% | 531,166 |
| Mar 11, 2026 | 63.71 | 63.71 | 62.14 | 62.71 | 61.69 | -0.79% | 497,102 |
| Mar 10, 2026 | 61.93 | 64.48 | 61.93 | 63.21 | 62.18 | 0.83% | 872,528 |
| Mar 9, 2026 | 61.99 | 63.03 | 60.66 | 62.69 | 61.67 | 0.21% | 522,182 |
| Mar 6, 2026 | 63.02 | 63.34 | 62.04 | 62.56 | 61.54 | -1.79% | 561,812 |
| Mar 5, 2026 | 64.36 | 64.69 | 63.56 | 63.70 | 62.66 | -1.95% | 713,915 |
| Mar 4, 2026 | 65.52 | 65.64 | 64.46 | 64.97 | 63.91 | -0.66% | 730,752 |
| Mar 3, 2026 | 65.06 | 65.79 | 64.65 | 65.40 | 64.33 | -1.48% | 475,837 |
| Mar 2, 2026 | 65.72 | 66.60 | 65.39 | 66.38 | 65.30 | 0.48% | 374,515 |
| Feb 27, 2026 | 65.76 | 66.57 | 65.61 | 66.06 | 64.98 | -0.39% | 858,172 |
| Feb 26, 2026 | 66.51 | 66.62 | 66.19 | 66.32 | 65.24 | 0.08% | 830,645 |
| Feb 25, 2026 | 65.34 | 66.38 | 65.08 | 66.27 | 65.19 | 1.38% | 860,927 |
| Feb 24, 2026 | 65.34 | 65.89 | 65.12 | 65.37 | 64.30 | -0.55% | 508,510 |
| Feb 23, 2026 | 66.01 | 66.26 | 65.19 | 65.73 | 64.66 | -0.23% | 503,139 |
| Feb 20, 2026 | 65.25 | 66.10 | 64.30 | 65.88 | 64.81 | 1.39% | 675,359 |
| Feb 19, 2026 | 65.61 | 66.02 | 64.78 | 64.98 | 63.92 | -0.98% | 446,114 |
| Feb 18, 2026 | 65.76 | 66.31 | 65.31 | 65.62 | 64.55 | -0.86% | 666,545 |
| Feb 17, 2026 | 66.50 | 66.74 | 65.88 | 66.19 | 65.11 | 0.14% | 669,548 |
| Feb 13, 2026 | 64.96 | 66.58 | 64.17 | 66.10 | 65.02 | 2.48% | 1,216,986 |
| Feb 12, 2026 | 65.64 | 65.69 | 63.46 | 64.50 | 63.45 | -1.42% | 918,341 |
| Feb 11, 2026 | 65.97 | 65.97 | 64.98 | 65.43 | 64.36 | 0.03% | 542,767 |
| Feb 10, 2026 | 66.01 | 66.14 | 65.35 | 65.41 | 64.34 | -0.86% | 759,325 |
| Feb 9, 2026 | 66.01 | 66.37 | 65.21 | 65.98 | 64.90 | -0.18% | 569,994 |
| Feb 6, 2026 | 66.46 | 66.46 | 64.70 | 66.10 | 65.02 | 1.57% | 1,592,810 |
| Feb 5, 2026 | 63.95 | 65.31 | 63.92 | 65.08 | 64.02 | 0.99% | 1,259,051 |
| Feb 4, 2026 | 63.24 | 64.50 | 62.98 | 64.44 | 63.39 | 3.04% | 850,402 |
| Feb 3, 2026 | 61.42 | 62.61 | 61.35 | 62.54 | 61.52 | 1.59% | 783,363 |