Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
56.62
+0.29 (0.51%)
May 1, 2025, 4:00 PM EDT - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 56.46 | 57.20 | 55.95 | 56.62 | 56.62 | 0.51% | 932,720 |
| Apr 30, 2025 | 56.06 | 56.51 | 55.14 | 56.33 | 56.33 | -0.62% | 858,356 |
| Apr 29, 2025 | 56.62 | 57.18 | 56.30 | 56.68 | 56.68 | -0.35% | 968,357 |
| Apr 28, 2025 | 56.53 | 57.45 | 56.20 | 56.88 | 56.88 | 0.48% | 872,483 |
| Apr 25, 2025 | 56.52 | 57.00 | 56.03 | 56.61 | 56.61 | -0.72% | 702,161 |
| Apr 24, 2025 | 56.94 | 57.62 | 56.59 | 57.02 | 57.02 | 0.14% | 1,163,758 |
| Apr 23, 2025 | 57.84 | 58.63 | 56.77 | 56.94 | 56.94 | 0.25% | 1,051,284 |
| Apr 22, 2025 | 56.62 | 57.13 | 55.96 | 56.80 | 56.80 | 1.74% | 527,291 |
| Apr 21, 2025 | 57.10 | 57.16 | 54.87 | 55.83 | 55.83 | -3.22% | 814,488 |
| Apr 17, 2025 | 56.79 | 58.26 | 56.71 | 57.69 | 57.69 | 1.69% | 1,072,632 |
| Apr 16, 2025 | 55.83 | 57.22 | 55.43 | 56.73 | 56.73 | 1.61% | 990,904 |
| Apr 15, 2025 | 55.61 | 56.89 | 55.07 | 55.83 | 55.83 | 0.25% | 1,149,858 |
| Apr 14, 2025 | 55.39 | 56.07 | 54.76 | 55.69 | 55.69 | 2.00% | 739,612 |
| Apr 11, 2025 | 53.30 | 54.78 | 52.30 | 54.60 | 54.60 | 1.19% | 1,145,273 |
| Apr 10, 2025 | 54.79 | 55.20 | 52.34 | 53.96 | 53.96 | -3.35% | 1,131,165 |
| Apr 9, 2025 | 50.20 | 56.48 | 48.18 | 55.83 | 55.83 | 9.09% | 2,228,133 |
| Apr 8, 2025 | 55.01 | 55.41 | 50.44 | 51.18 | 51.18 | -4.16% | 1,619,007 |
| Apr 7, 2025 | 52.77 | 55.99 | 52.28 | 53.40 | 53.40 | -4.40% | 1,902,884 |
| Apr 4, 2025 | 55.85 | 56.95 | 54.12 | 55.86 | 55.86 | -3.54% | 1,779,381 |
| Apr 3, 2025 | 62.46 | 62.80 | 57.63 | 57.91 | 57.91 | -9.36% | 1,545,517 |
| Apr 2, 2025 | 62.99 | 63.90 | 62.23 | 63.89 | 63.89 | 0.84% | 903,455 |
| Apr 1, 2025 | 63.51 | 63.97 | 62.55 | 63.36 | 63.36 | 0.22% | 755,134 |
| Mar 31, 2025 | 62.54 | 63.75 | 62.33 | 63.22 | 63.22 | 0.78% | 779,746 |
| Mar 28, 2025 | 63.39 | 63.39 | 62.23 | 62.73 | 62.73 | -0.57% | 513,906 |
| Mar 27, 2025 | 63.50 | 64.27 | 62.84 | 63.09 | 63.09 | -1.38% | 453,611 |
| Mar 26, 2025 | 63.02 | 64.08 | 63.02 | 63.97 | 63.48 | 1.51% | 478,317 |
| Mar 25, 2025 | 62.55 | 63.58 | 62.55 | 63.02 | 62.53 | -1.59% | 681,251 |
| Mar 24, 2025 | 63.11 | 64.14 | 62.07 | 64.04 | 63.55 | 2.15% | 840,007 |
| Mar 21, 2025 | 64.90 | 65.05 | 62.51 | 62.69 | 62.21 | -3.88% | 1,947,319 |
| Mar 20, 2025 | 66.16 | 66.42 | 65.10 | 65.22 | 64.72 | -1.69% | 627,359 |
| Mar 19, 2025 | 66.49 | 67.00 | 65.71 | 66.34 | 65.83 | -0.26% | 650,516 |
| Mar 18, 2025 | 67.36 | 67.70 | 66.25 | 66.51 | 66.00 | -1.29% | 631,824 |
| Mar 17, 2025 | 66.49 | 67.56 | 66.35 | 67.38 | 66.86 | 1.54% | 595,513 |
| Mar 14, 2025 | 65.69 | 66.44 | 65.20 | 66.36 | 65.85 | 1.90% | 850,399 |
| Mar 13, 2025 | 66.98 | 67.42 | 64.96 | 65.12 | 64.62 | -2.59% | 709,907 |
| Mar 12, 2025 | 67.47 | 68.00 | 66.43 | 66.85 | 66.34 | -1.09% | 593,997 |
| Mar 11, 2025 | 68.30 | 68.55 | 66.72 | 67.59 | 67.07 | -0.60% | 1,212,295 |
| Mar 10, 2025 | 68.25 | 69.20 | 67.89 | 68.00 | 67.48 | -0.58% | 1,164,608 |
| Mar 7, 2025 | 68.32 | 69.08 | 68.13 | 68.40 | 67.87 | 0.35% | 1,190,798 |
| Mar 6, 2025 | 67.84 | 68.87 | 67.84 | 68.16 | 67.64 | -0.50% | 1,056,412 |
| Mar 5, 2025 | 67.23 | 68.71 | 67.06 | 68.50 | 67.97 | 1.51% | 1,400,320 |
| Mar 4, 2025 | 67.23 | 68.22 | 67.23 | 67.48 | 66.96 | 0.16% | 1,266,750 |
| Mar 3, 2025 | 67.59 | 67.97 | 67.17 | 67.37 | 66.85 | -0.66% | 783,827 |
| Feb 28, 2025 | 68.09 | 68.89 | 67.16 | 67.82 | 67.30 | -0.06% | 1,459,986 |
| Feb 27, 2025 | 66.83 | 68.22 | 66.83 | 67.86 | 67.34 | 1.57% | 1,156,786 |
| Feb 26, 2025 | 67.47 | 67.72 | 66.62 | 66.81 | 66.30 | -0.77% | 567,646 |
| Feb 25, 2025 | 67.01 | 67.71 | 67.00 | 67.33 | 66.81 | 0.49% | 610,701 |
| Feb 24, 2025 | 67.31 | 67.74 | 66.99 | 67.00 | 66.48 | -0.18% | 851,422 |
| Feb 21, 2025 | 68.05 | 68.05 | 66.19 | 67.12 | 66.60 | 0.45% | 1,301,115 |
| Feb 20, 2025 | 67.07 | 67.26 | 66.58 | 66.82 | 66.31 | -0.24% | 505,576 |