Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	57.00	58.02	56.54	57.06	57.06	0.87%	682,561
May 28, 2025	56.20	56.61	55.82	56.57	56.57	0.55%	724,478
May 27, 2025	55.72	56.49	55.42	56.26	56.26	2.01%	649,270
May 23, 2025	55.13	55.38	54.42	55.15	55.15	-0.74%	703,767
May 22, 2025	55.49	55.76	55.06	55.56	55.56	-0.16%	820,421
May 21, 2025	57.30	57.44	55.57	55.65	55.65	-3.94%	794,887
May 20, 2025	58.22	58.57	57.75	57.93	57.93	-0.99%	457,636
May 19, 2025	57.72	58.55	57.72	58.51	58.51	-0.19%	387,426
May 16, 2025	58.56	58.69	58.01	58.62	58.62	0.53%	635,428
May 15, 2025	57.45	58.33	57.25	58.31	58.31	1.29%	634,040
May 14, 2025	58.24	58.50	57.29	57.57	57.57	-2.18%	1,058,801
May 13, 2025	59.60	59.60	58.18	58.85	58.85	-0.89%	942,901
May 12, 2025	59.22	60.23	58.85	59.38	59.38	3.92%	1,551,069
May 9, 2025	56.40	57.41	56.22	57.14	57.14	1.22%	1,096,552
May 8, 2025	56.61	57.15	54.55	56.45	56.45	0.30%	1,403,545
May 7, 2025	56.48	56.85	55.99	56.28	56.28	-0.14%	1,562,959
May 6, 2025	56.46	56.69	55.87	56.36	56.36	-0.95%	838,419
May 5, 2025	57.12	57.57	56.87	56.90	56.90	-1.27%	580,262
May 2, 2025	57.16	57.89	56.78	57.63	57.63	1.78%	751,768
May 1, 2025	56.46	57.20	55.95	56.62	56.62	0.51%	933,827
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