TRNO Historical Prices
Terreno Realty Corporation · daily open, high, low, close & volume
Trading days
250
Period high
78.94
Period low
57.95
Period change
+8.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.63 | 67.40 | 66.25 | 66.41 | -1.01% | 684,291 |
| Nov 5, 2026 | 69.01 | 69.09 | 66.33 | 67.09 | -1.32% | 887,525 |
| Nov 4, 2026 | 67.57 | 68.08 | 66.49 | 67.99 | +2.00% | 818,391 |
| Nov 3, 2026 | 66.43 | 66.89 | 65.78 | 66.66 | -0.15% | 1,008,697 |
| Nov 2, 2026 | 65.90 | 67.11 | 65.38 | 66.76 | +1.83% | 833,515 |
| Oct 30, 2026 | 65.72 | 66.46 | 65.26 | 65.56 | -0.24% | 620,212 |
| Oct 29, 2026 | 64.24 | 65.75 | 63.84 | 65.72 | +3.19% | 854,612 |
| Oct 28, 2026 | 64.88 | 64.89 | 63.46 | 63.69 | -2.12% | 710,876 |
| Oct 27, 2026 | 64.84 | 65.28 | 64.74 | 65.07 | +0.11% | 1,000,413 |
| Oct 26, 2026 | 65.44 | 65.88 | 64.95 | 65.00 | -0.23% | 560,546 |
| Oct 23, 2026 | 65.67 | 66.39 | 64.58 | 65.15 | -0.75% | 626,661 |
| Oct 22, 2026 | 65.71 | 66.10 | 64.59 | 65.64 | +0.12% | 808,804 |
| Oct 21, 2026 | 65.60 | 66.60 | 64.62 | 65.56 | +0.43% | 480,219 |
| Oct 20, 2026 | 64.58 | 65.62 | 64.49 | 65.28 | +1.92% | 799,343 |
| Oct 19, 2026 | 64.21 | 64.26 | 63.18 | 64.05 | -0.02% | 837,709 |
| Oct 16, 2026 | 64.53 | 64.63 | 63.75 | 64.06 | +0.20% | 567,443 |
| Oct 15, 2026 | 65.68 | 66.27 | 63.80 | 63.93 | -1.36% | 879,567 |
| Oct 14, 2026 | 65.67 | 66.08 | 64.45 | 64.81 | -1.61% | 557,052 |
| Oct 13, 2026 | 65.86 | 66.77 | 65.66 | 65.87 | -0.35% | 508,369 |
| Oct 12, 2026 | 64.96 | 66.16 | 64.89 | 66.10 | +2.02% | 540,982 |
| Oct 9, 2026 | 65.10 | 65.49 | 64.30 | 64.79 | +0.48% | 402,308 |
| Oct 8, 2026 | 63.81 | 64.65 | 63.32 | 64.48 | +1.80% | 706,070 |
| Oct 7, 2026 | 64.62 | 64.81 | 63.31 | 63.34 | -1.39% | 521,931 |
| Oct 6, 2026 | 64.50 | 64.76 | 64.03 | 64.23 | -0.31% | 423,862 |
| Oct 5, 2026 | 64.39 | 65.17 | 64.11 | 64.43 | -0.17% | 859,143 |
| Oct 2, 2026 | 64.32 | 65.11 | 64.13 | 64.54 | +0.88% | 912,879 |
| Oct 1, 2026 | 64.20 | 64.54 | 63.84 | 63.98 | -0.88% | 808,756 |
| Sep 30, 2026 | 64.74 | 66.06 | 64.51 | 64.55 | -2.57% | 921,437 |
| Sep 29, 2026 | 66.04 | 67.04 | 66.04 | 66.25 | -0.48% | 855,408 |
| Sep 28, 2026 | 66.04 | 66.83 | 65.83 | 66.57 | +0.76% | 922,919 |
| Sep 25, 2026 | 66.40 | 66.81 | 65.96 | 66.07 | -0.54% | 604,206 |
| Sep 24, 2026 | 66.49 | 66.81 | 66.23 | 66.43 | +0.62% | 957,469 |
| Sep 23, 2026 | 66.04 | 66.76 | 65.68 | 66.02 | -0.57% | 755,557 |
| Sep 22, 2026 | 66.51 | 66.92 | 66.25 | 66.40 | +0.03% | 770,898 |
| Sep 21, 2026 | 66.05 | 66.60 | 65.89 | 66.38 | +0.96% | 969,940 |
| Sep 18, 2026 | 65.92 | 65.92 | 65.40 | 65.75 | -0.72% | 1,655,090 |
| Sep 17, 2026 | 65.93 | 66.56 | 65.79 | 66.23 | +0.94% | 1,063,707 |
| Sep 16, 2026 | 65.54 | 66.41 | 65.21 | 65.61 | +0.49% | 823,915 |
| Sep 15, 2026 | 65.12 | 65.72 | 64.27 | 65.29 | +0.23% | 656,839 |
| Sep 14, 2026 | 65.13 | 65.83 | 64.97 | 65.14 | -0.20% | 503,587 |
| Sep 11, 2026 | 65.51 | 65.56 | 64.68 | 65.27 | +0.38% | 477,564 |
| Sep 10, 2026 | 65.18 | 65.92 | 64.79 | 65.02 | -0.28% | 468,395 |
| Sep 9, 2026 | 66.05 | 66.22 | 64.90 | 65.20 | -1.29% | 492,868 |
| Sep 8, 2026 | 65.62 | 66.41 | 65.62 | 66.05 | +0.61% | 581,789 |
| Sep 4, 2026 | 65.70 | 66.34 | 65.46 | 65.65 | -0.23% | 669,677 |
| Sep 3, 2026 | 66.13 | 66.24 | 65.33 | 65.80 | +0.09% | 905,826 |
| Sep 2, 2026 | 66.67 | 66.67 | 65.51 | 65.74 | -0.71% | 807,306 |
| Aug 31, 2026 | 66.65 | 66.65 | 65.82 | 66.21 | -0.57% | 853,587 |
| Aug 28, 2026 | 67.15 | 67.38 | 66.48 | 66.59 | -0.77% | 491,618 |
| Aug 27, 2026 | 67.20 | 67.52 | 66.76 | 67.11 | -0.68% | 421,341 |
| Aug 26, 2026 | 68.26 | 68.53 | 67.50 | 67.57 | -1.18% | 635,677 |
| Aug 25, 2026 | 69.16 | 69.16 | 67.99 | 68.38 | -0.77% | 444,806 |
| Aug 24, 2026 | 68.40 | 69.09 | 68.03 | 68.91 | +1.09% | 660,562 |
| Aug 21, 2026 | 68.85 | 68.85 | 67.68 | 68.17 | -0.34% | 616,298 |
| Aug 20, 2026 | 68.52 | 68.89 | 68.14 | 68.40 | -0.28% | 394,711 |
| Aug 19, 2026 | 68.56 | 68.95 | 68.08 | 68.59 | +0.13% | 689,201 |
| Aug 18, 2026 | 69.54 | 69.64 | 67.83 | 68.50 | +0.47% | 710,509 |
| Aug 17, 2026 | 67.98 | 68.25 | 67.43 | 68.18 | -0.06% | 622,370 |
| Aug 14, 2026 | 68.73 | 69.11 | 68.13 | 68.22 | -0.90% | 429,862 |
| Aug 13, 2026 | 68.35 | 69.51 | 68.35 | 68.84 | +0.23% | 556,389 |
| Aug 12, 2026 | 69.44 | 69.59 | 68.21 | 68.68 | +0.62% | 603,290 |
| Aug 11, 2026 | 68.21 | 68.92 | 67.87 | 68.26 | -0.15% | 789,955 |
| Aug 10, 2026 | 68.74 | 68.74 | 67.75 | 68.36 | -0.58% | 680,569 |
| Aug 7, 2026 | 67.95 | 68.89 | 67.82 | 68.76 | +0.90% | 892,405 |
| Aug 6, 2026 | 69.59 | 71.00 | 67.81 | 68.15 | -1.87% | 725,208 |
| Aug 5, 2026 | 70.67 | 71.08 | 69.38 | 69.45 | -1.29% | 620,496 |
| Aug 4, 2026 | 70.82 | 72.73 | 70.23 | 70.36 | -1.87% | 767,455 |
| Aug 3, 2026 | 71.59 | 72.41 | 71.09 | 71.70 | +0.07% | 632,374 |
| Jul 31, 2026 | 72.50 | 72.50 | 71.39 | 71.65 | -0.94% | 577,808 |
| Jul 30, 2026 | 71.91 | 72.75 | 70.83 | 72.33 | +0.82% | 571,772 |
| Jul 29, 2026 | 72.89 | 72.89 | 71.10 | 71.74 | -1.71% | 675,009 |
| Jul 28, 2026 | 73.53 | 74.05 | 72.93 | 72.99 | +0.00% | 778,577 |
| Jul 27, 2026 | 72.82 | 73.62 | 72.08 | 72.99 | +0.43% | 634,059 |
| Jul 24, 2026 | 72.84 | 73.14 | 72.28 | 72.68 | +0.86% | 768,814 |
| Jul 23, 2026 | 72.18 | 73.10 | 71.87 | 72.06 | -1.42% | 751,442 |
| Jul 22, 2026 | 75.00 | 75.11 | 72.75 | 73.10 | -2.27% | 706,647 |
| Jul 21, 2026 | 74.52 | 74.94 | 73.33 | 74.80 | +0.93% | 697,413 |
| Jul 20, 2026 | 75.02 | 75.25 | 73.71 | 74.11 | -1.27% | 637,883 |
| Jul 17, 2026 | 74.89 | 78.94 | 74.52 | 75.06 | -0.03% | 1,217,050 |
| Jul 16, 2026 | 72.02 | 75.23 | 71.83 | 75.08 | +4.51% | 998,803 |
| Jul 15, 2026 | 70.38 | 72.50 | 70.38 | 71.84 | +1.00% | 1,021,214 |
| Jul 14, 2026 | 70.42 | 71.24 | 70.22 | 71.13 | +1.21% | 1,013,466 |
| Jul 13, 2026 | 69.64 | 70.50 | 69.30 | 70.28 | +1.27% | 884,459 |
| Jul 10, 2026 | 69.03 | 69.43 | 68.17 | 69.40 | +1.25% | 1,568,872 |
| Jul 9, 2026 | 68.00 | 68.91 | 67.59 | 68.54 | +1.51% | 863,828 |
| Jul 8, 2026 | 68.41 | 68.80 | 67.30 | 67.52 | -1.82% | 996,691 |
| Jul 7, 2026 | 68.86 | 69.47 | 68.45 | 68.77 | +0.56% | 861,815 |
| Jul 6, 2026 | 67.59 | 68.47 | 67.10 | 68.39 | +1.57% | 1,187,646 |
| Jul 2, 2026 | 66.25 | 67.33 | 66.15 | 67.33 | +2.00% | 1,405,908 |
| Jul 1, 2026 | 64.98 | 66.37 | 64.94 | 66.01 | +1.91% | 1,308,443 |
| Jun 30, 2026 | 65.00 | 65.64 | 64.73 | 64.77 | -1.49% | 1,164,001 |
| Jun 29, 2026 | 65.69 | 65.79 | 64.57 | 65.75 | -0.35% | 1,099,980 |
| Jun 26, 2026 | 64.95 | 66.12 | 64.66 | 65.98 | +0.96% | 3,808,452 |
| Jun 25, 2026 | 65.18 | 65.75 | 64.24 | 65.35 | -0.14% | 635,311 |
| Jun 24, 2026 | 65.59 | 65.89 | 64.50 | 65.44 | -0.32% | 816,621 |
| Jun 23, 2026 | 64.97 | 65.92 | 64.77 | 65.65 | +1.33% | 660,040 |
| Jun 22, 2026 | 64.50 | 65.61 | 64.04 | 64.79 | +0.68% | 1,236,616 |
| Jun 18, 2026 | 62.99 | 64.72 | 62.99 | 64.35 | +0.77% | 2,130,017 |
| Jun 17, 2026 | 65.91 | 67.00 | 63.36 | 63.86 | -3.65% | 861,355 |
| Jun 16, 2026 | 67.13 | 67.31 | 65.64 | 66.28 | -0.64% | 961,175 |
| Jun 15, 2026 | 67.50 | 67.50 | 66.57 | 66.71 | -0.83% | 776,315 |
| Jun 12, 2026 | 67.06 | 67.58 | 66.88 | 67.27 | +0.92% | 743,509 |
| Jun 11, 2026 | 66.78 | 67.12 | 66.05 | 66.66 | +0.69% | 674,062 |
| Jun 10, 2026 | 67.21 | 67.83 | 66.20 | 66.20 | -1.09% | 1,396,763 |
| Jun 9, 2026 | 64.33 | 67.12 | 64.33 | 66.93 | +4.89% | 1,458,483 |
| Jun 8, 2026 | 64.54 | 65.03 | 63.30 | 63.81 | -0.81% | 563,455 |
| Jun 5, 2026 | 64.23 | 65.07 | 63.90 | 64.33 | -0.25% | 512,261 |
| Jun 4, 2026 | 64.97 | 65.07 | 63.98 | 64.49 | +0.61% | 495,463 |
| Jun 3, 2026 | 63.16 | 64.34 | 63.16 | 64.10 | +0.66% | 609,720 |
| Jun 2, 2026 | 63.56 | 64.04 | 63.12 | 63.68 | +0.51% | 589,906 |
| Jun 1, 2026 | 65.00 | 65.14 | 63.15 | 63.36 | -3.55% | 611,360 |
| May 29, 2026 | 67.01 | 67.01 | 65.17 | 65.69 | -1.74% | 962,860 |
| May 28, 2026 | 65.98 | 67.07 | 65.57 | 66.85 | +0.15% | 1,613,009 |
| May 27, 2026 | 66.87 | 67.13 | 66.56 | 66.75 | +0.09% | 1,010,161 |
| May 26, 2026 | 66.08 | 66.69 | 65.93 | 66.69 | +0.97% | 1,091,833 |
| May 22, 2026 | 66.21 | 66.50 | 65.67 | 66.05 | -0.47% | 706,746 |
| May 21, 2026 | 65.80 | 66.41 | 65.14 | 66.36 | +0.29% | 819,855 |
| May 20, 2026 | 64.56 | 66.35 | 64.45 | 66.17 | +1.99% | 928,872 |
| May 19, 2026 | 65.43 | 65.69 | 64.86 | 64.88 | -1.38% | 439,312 |
| May 18, 2026 | 65.31 | 65.88 | 65.11 | 65.79 | +1.14% | 397,533 |
| May 15, 2026 | 65.50 | 65.70 | 64.82 | 65.05 | -1.00% | 499,623 |
| May 14, 2026 | 66.51 | 66.94 | 65.68 | 65.71 | -0.86% | 541,853 |
| May 13, 2026 | 65.63 | 66.33 | 65.24 | 66.28 | +0.56% | 624,765 |
| May 12, 2026 | 66.22 | 66.22 | 64.89 | 65.91 | +0.30% | 865,257 |
| May 11, 2026 | 66.26 | 66.58 | 65.61 | 65.71 | -0.76% | 725,671 |
| May 8, 2026 | 66.94 | 67.14 | 65.89 | 66.21 | -0.50% | 756,784 |
| May 7, 2026 | 66.33 | 67.20 | 65.88 | 66.54 | +0.68% | 635,820 |
| May 6, 2026 | 65.65 | 66.37 | 65.41 | 66.09 | +1.68% | 510,256 |
| May 5, 2026 | 64.72 | 65.25 | 64.22 | 65.00 | +0.70% | 383,508 |
| May 4, 2026 | 64.83 | 65.30 | 64.11 | 64.55 | -1.10% | 359,613 |
| May 1, 2026 | 64.80 | 65.46 | 64.55 | 65.27 | +0.11% | 441,966 |
| Apr 30, 2026 | 64.76 | 65.45 | 64.54 | 65.20 | +0.63% | 526,738 |
| Apr 29, 2026 | 66.58 | 66.58 | 64.42 | 64.79 | -1.94% | 458,264 |
| Apr 28, 2026 | 66.36 | 66.36 | 65.37 | 66.07 | +0.18% | 420,381 |
| Apr 27, 2026 | 65.37 | 66.19 | 65.37 | 65.95 | +1.03% | 563,317 |
| Apr 24, 2026 | 66.32 | 66.86 | 65.10 | 65.28 | -1.58% | 662,228 |
| Apr 23, 2026 | 66.17 | 66.61 | 65.77 | 66.33 | +0.52% | 347,958 |
| Apr 22, 2026 | 66.62 | 66.87 | 65.73 | 65.99 | -0.38% | 487,864 |
| Apr 21, 2026 | 67.19 | 67.38 | 65.78 | 66.24 | -1.33% | 537,790 |
| Apr 20, 2026 | 66.67 | 67.55 | 66.60 | 67.13 | +0.28% | 643,075 |
| Apr 17, 2026 | 66.18 | 67.03 | 58.96 | 66.94 | +1.79% | 908,064 |
| Apr 16, 2026 | 66.19 | 66.38 | 65.50 | 65.76 | +0.03% | 655,143 |
| Apr 15, 2026 | 65.45 | 65.74 | 64.91 | 65.74 | +0.14% | 404,248 |
| Apr 14, 2026 | 65.30 | 66.12 | 65.30 | 65.65 | +0.08% | 464,959 |
| Apr 13, 2026 | 65.33 | 65.61 | 64.62 | 65.60 | +0.40% | 601,014 |
| Apr 10, 2026 | 65.65 | 66.06 | 65.01 | 65.34 | +0.08% | 575,373 |
| Apr 9, 2026 | 63.51 | 66.00 | 63.44 | 65.29 | +1.92% | 661,301 |
| Apr 8, 2026 | 64.08 | 64.21 | 63.48 | 64.06 | +1.96% | 865,860 |
| Apr 7, 2026 | 63.14 | 63.14 | 61.90 | 62.83 | +0.29% | 599,085 |
| Apr 6, 2026 | 62.20 | 62.97 | 61.82 | 62.65 | +0.80% | 763,007 |
| Apr 2, 2026 | 61.68 | 62.56 | 61.41 | 62.15 | +0.62% | 388,249 |
| Apr 1, 2026 | 61.32 | 62.24 | 61.09 | 61.77 | +0.57% | 575,754 |
| Mar 31, 2026 | 61.47 | 61.99 | 60.56 | 61.42 | +1.34% | 484,103 |
| Mar 30, 2026 | 61.35 | 61.61 | 60.45 | 60.61 | -0.13% | 520,445 |
| Mar 27, 2026 | 61.10 | 61.35 | 60.50 | 60.69 | -1.76% | 533,138 |
| Mar 26, 2026 | 62.14 | 62.14 | 61.26 | 61.78 | +0.19% | 535,026 |
| Mar 25, 2026 | 61.43 | 61.88 | 60.78 | 61.66 | +1.08% | 576,751 |
| Mar 24, 2026 | 60.63 | 61.75 | 60.15 | 61.00 | -0.03% | 605,322 |
| Mar 23, 2026 | 61.58 | 62.37 | 60.84 | 61.02 | +1.08% | 626,913 |
| Mar 20, 2026 | 61.86 | 62.12 | 60.14 | 60.37 | -2.46% | 1,133,773 |
| Mar 19, 2026 | 61.60 | 62.26 | 61.42 | 61.89 | -0.56% | 531,482 |
| Mar 18, 2026 | 63.25 | 63.56 | 62.20 | 62.24 | -1.94% | 621,612 |
| Mar 17, 2026 | 63.43 | 64.09 | 63.22 | 63.47 | +0.78% | 564,530 |
| Mar 16, 2026 | 62.96 | 63.68 | 62.52 | 62.98 | +1.29% | 491,113 |
| Mar 13, 2026 | 62.76 | 63.25 | 61.38 | 62.18 | +0.10% | 404,532 |
| Mar 12, 2026 | 62.01 | 62.67 | 61.58 | 62.12 | -0.94% | 531,167 |
| Mar 11, 2026 | 63.71 | 63.71 | 62.13 | 62.71 | -0.79% | 497,103 |
| Mar 10, 2026 | 61.93 | 64.48 | 61.93 | 63.21 | +0.83% | 872,528 |
| Mar 9, 2026 | 61.99 | 63.03 | 60.66 | 62.69 | +0.21% | 522,182 |
| Mar 6, 2026 | 63.02 | 63.34 | 62.04 | 62.56 | -1.79% | 561,812 |
| Mar 5, 2026 | 64.36 | 64.69 | 63.56 | 63.70 | -1.95% | 713,915 |
| Mar 4, 2026 | 65.52 | 65.64 | 64.46 | 64.97 | -0.66% | 730,752 |
| Mar 3, 2026 | 65.06 | 65.79 | 64.65 | 65.40 | -1.48% | 475,837 |
| Mar 2, 2026 | 65.72 | 66.60 | 65.39 | 66.38 | +0.48% | 374,515 |
| Feb 27, 2026 | 65.76 | 66.57 | 65.61 | 66.06 | -0.39% | 858,173 |
| Feb 26, 2026 | 66.51 | 66.62 | 66.19 | 66.32 | +0.08% | 830,646 |
| Feb 25, 2026 | 65.34 | 66.38 | 65.08 | 66.27 | +1.38% | 860,928 |
| Feb 24, 2026 | 65.34 | 65.89 | 65.12 | 65.37 | -0.55% | 508,511 |
| Feb 23, 2026 | 66.01 | 66.26 | 65.19 | 65.73 | -0.23% | 503,139 |
| Feb 20, 2026 | 65.25 | 66.10 | 64.30 | 65.88 | +1.39% | 675,359 |
| Feb 19, 2026 | 65.61 | 66.02 | 64.78 | 64.98 | -0.98% | 446,114 |
| Feb 18, 2026 | 65.76 | 66.31 | 65.31 | 65.62 | -0.86% | 666,545 |
| Feb 17, 2026 | 66.50 | 66.74 | 65.88 | 66.19 | +0.14% | 669,548 |
| Feb 13, 2026 | 64.96 | 66.58 | 64.17 | 66.10 | +2.48% | 1,216,986 |
| Feb 12, 2026 | 65.64 | 65.69 | 63.46 | 64.50 | -1.42% | 918,341 |
| Feb 11, 2026 | 65.97 | 65.97 | 64.98 | 65.43 | +0.03% | 542,767 |
| Feb 10, 2026 | 66.01 | 66.14 | 65.35 | 65.41 | -0.86% | 759,325 |
| Feb 9, 2026 | 66.01 | 66.37 | 65.21 | 65.98 | -0.18% | 569,994 |
| Feb 6, 2026 | 66.46 | 66.46 | 64.70 | 66.10 | +1.57% | 1,592,810 |
| Feb 5, 2026 | 63.95 | 65.31 | 63.92 | 65.08 | +0.99% | 1,259,051 |
| Feb 4, 2026 | 63.24 | 64.50 | 62.98 | 64.44 | +3.04% | 850,402 |
| Feb 3, 2026 | 61.42 | 62.61 | 61.35 | 62.54 | +1.59% | 783,363 |
| Feb 2, 2026 | 61.70 | 61.91 | 61.24 | 61.56 | +0.03% | 559,493 |
| Jan 30, 2026 | 60.90 | 61.64 | 60.70 | 61.54 | +0.16% | 776,348 |
| Jan 29, 2026 | 60.49 | 61.92 | 60.31 | 61.44 | +2.49% | 901,277 |
| Jan 28, 2026 | 61.08 | 61.97 | 59.81 | 59.95 | -2.54% | 846,678 |
| Jan 27, 2026 | 60.72 | 61.72 | 60.62 | 61.51 | +0.77% | 675,239 |
| Jan 26, 2026 | 62.23 | 62.90 | 60.88 | 61.04 | -2.35% | 1,026,040 |
| Jan 23, 2026 | 61.94 | 62.57 | 61.49 | 62.51 | +0.82% | 1,002,429 |
| Jan 22, 2026 | 62.62 | 63.17 | 61.59 | 62.00 | -0.80% | 1,714,268 |
| Jan 21, 2026 | 62.36 | 62.85 | 61.45 | 62.50 | +1.12% | 1,010,974 |
| Jan 20, 2026 | 61.88 | 62.21 | 61.42 | 61.81 | -1.36% | 688,986 |
| Jan 16, 2026 | 61.42 | 62.73 | 61.00 | 62.66 | +2.22% | 937,978 |
| Jan 15, 2026 | 60.88 | 61.61 | 60.56 | 61.30 | +0.81% | 557,768 |
| Jan 14, 2026 | 60.00 | 60.96 | 59.96 | 60.81 | +1.49% | 517,644 |
| Jan 13, 2026 | 59.57 | 60.10 | 58.77 | 59.92 | +0.86% | 672,449 |
| Jan 12, 2026 | 59.72 | 59.91 | 59.17 | 59.41 | -0.10% | 518,662 |
| Jan 9, 2026 | 59.40 | 60.07 | 59.38 | 59.47 | -0.02% | 747,502 |
| Jan 8, 2026 | 59.55 | 60.45 | 59.46 | 59.48 | +0.64% | 799,494 |
| Jan 7, 2026 | 59.24 | 59.91 | 58.95 | 59.10 | +0.41% | 866,274 |
| Jan 6, 2026 | 59.24 | 59.49 | 57.95 | 58.86 | -0.25% | 841,845 |
| Jan 5, 2026 | 58.57 | 59.85 | 58.57 | 59.01 | -0.02% | 554,139 |
| Jan 2, 2026 | 58.74 | 59.11 | 58.29 | 59.02 | +0.53% | 538,590 |
| Dec 31, 2025 | 59.98 | 60.15 | 58.68 | 58.71 | -1.77% | 781,522 |
| Dec 30, 2025 | 59.91 | 60.49 | 59.58 | 59.77 | -0.20% | 478,984 |
| Dec 29, 2025 | 60.54 | 61.42 | 59.59 | 59.89 | -0.65% | 351,403 |
| Dec 26, 2025 | 60.60 | 61.02 | 59.93 | 60.28 | -0.36% | 247,960 |
| Dec 24, 2025 | 60.00 | 60.64 | 59.67 | 60.50 | +1.19% | 255,546 |
| Dec 23, 2025 | 59.93 | 60.16 | 59.68 | 59.79 | -0.80% | 403,879 |
| Dec 22, 2025 | 60.56 | 60.95 | 60.03 | 60.27 | -0.68% | 690,409 |
| Dec 19, 2025 | 60.38 | 60.98 | 60.32 | 60.68 | +0.17% | 1,479,963 |
| Dec 18, 2025 | 60.91 | 61.49 | 60.56 | 60.58 | -0.48% | 642,924 |
| Dec 17, 2025 | 60.06 | 61.14 | 60.06 | 60.87 | +1.25% | 873,437 |
| Dec 16, 2025 | 60.76 | 61.09 | 60.10 | 60.12 | -0.79% | 799,118 |
| Dec 15, 2025 | 61.24 | 61.24 | 60.44 | 60.60 | -1.21% | 654,630 |
| Dec 12, 2025 | 62.85 | 62.97 | 61.21 | 61.34 | -1.49% | 676,221 |
| Dec 11, 2025 | 62.56 | 62.89 | 61.62 | 62.27 | +0.03% | 634,269 |
| Dec 10, 2025 | 61.14 | 62.68 | 59.55 | 62.25 | +1.65% | 822,929 |
| Dec 9, 2025 | 61.14 | 62.01 | 60.86 | 61.24 | +0.61% | 743,110 |
| Dec 8, 2025 | 62.48 | 62.71 | 60.85 | 60.87 | -2.26% | 855,413 |
| Dec 5, 2025 | 62.15 | 62.84 | 62.13 | 62.28 | -0.22% | 501,449 |
| Dec 4, 2025 | 62.26 | 62.76 | 62.13 | 62.42 | -0.02% | 426,491 |
| Dec 3, 2025 | 62.50 | 62.99 | 61.92 | 62.43 | +0.02% | 695,654 |
| Dec 2, 2025 | 63.12 | 63.12 | 62.31 | 62.42 | -0.67% | 519,848 |
| Dec 1, 2025 | 62.25 | 63.19 | 62.25 | 62.84 | +0.08% | 407,552 |
| Nov 28, 2025 | 62.70 | 63.23 | 62.61 | 62.79 | -0.03% | 220,365 |
| Nov 26, 2025 | 62.26 | 63.66 | 62.26 | 62.81 | +0.46% | 1,016,727 |
| Nov 25, 2025 | 62.28 | 63.12 | 62.28 | 62.52 | +0.40% | 817,246 |
| Nov 24, 2025 | 62.01 | 62.63 | 61.37 | 62.27 | +0.55% | 706,393 |
| Nov 21, 2025 | 60.72 | 62.08 | 59.95 | 61.93 | +3.04% | 931,648 |
| Nov 20, 2025 | 60.13 | 61.18 | 59.58 | 60.10 | +0.96% | 754,821 |
| Nov 19, 2025 | 60.48 | 60.78 | 58.67 | 59.53 | -1.26% | 804,040 |
| Nov 18, 2025 | 60.01 | 60.45 | 59.75 | 60.29 | +0.42% | 346,430 |
| Nov 17, 2025 | 60.93 | 60.93 | 59.76 | 60.04 | -1.15% | 481,523 |
| Nov 14, 2025 | 61.10 | 61.82 | 60.36 | 60.74 | -0.74% | 573,210 |
| Nov 13, 2025 | 60.54 | 61.46 | 60.54 | 61.19 | +0.36% | 686,698 |
| Nov 12, 2025 | 61.43 | 62.10 | 60.97 | 60.97 | -1.42% | 662,240 |
| Nov 11, 2025 | 61.51 | 62.03 | 61.02 | 61.85 | +1.13% | 679,479 |
| Nov 10, 2025 | 61.23 | 62.87 | 60.50 | 61.16 | +0.33% | 927,877 |
| Nov 7, 2025 | 59.27 | 61.00 | 58.93 | 60.96 | +3.36% | 661,099 |
Daily open, high, low, close and volume for Terreno Realty Corporation (TRNO). Showing 250 trading days. Unadjusted prices.