Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	65.25	66.10	64.30	65.88	65.88	1.39%	675,359
Feb 19, 2026	65.61	66.02	64.78	64.98	64.98	-0.98%	446,114
Feb 18, 2026	65.76	66.31	65.31	65.62	65.62	-0.86%	666,545
Feb 17, 2026	66.50	66.74	65.88	66.19	66.19	0.14%	669,548
Feb 13, 2026	64.96	66.58	64.17	66.10	66.10	2.48%	1,216,986
Feb 12, 2026	65.64	65.69	63.46	64.50	64.50	-1.42%	918,341
Feb 11, 2026	65.97	65.97	64.98	65.43	65.43	0.03%	542,767
Feb 10, 2026	66.01	66.14	65.35	65.41	65.41	-0.86%	742,817
Feb 9, 2026	66.01	66.37	65.21	65.98	65.98	-0.18%	569,799
Feb 6, 2026	66.46	66.46	64.70	66.10	66.10	1.57%	1,592,711
Feb 5, 2026	63.95	65.31	63.92	65.08	65.08	0.99%	1,258,944
Feb 4, 2026	63.24	64.50	62.98	64.44	64.44	3.04%	850,228
Feb 3, 2026	61.42	62.61	61.35	62.54	62.54	1.59%	783,363
Feb 2, 2026	61.70	61.91	61.24	61.56	61.56	0.03%	559,155
Jan 30, 2026	60.90	61.64	60.70	61.54	61.54	0.16%	766,984
Jan 29, 2026	60.49	61.92	60.31	61.44	61.44	2.49%	901,128
Jan 28, 2026	61.08	61.97	59.82	59.95	59.95	-2.54%	845,864
Jan 27, 2026	60.72	61.72	60.62	61.51	61.51	0.77%	675,193
Jan 26, 2026	62.23	62.90	60.88	61.04	61.04	-2.35%	1,026,040
Jan 23, 2026	61.94	62.57	61.50	62.51	62.51	0.82%	1,002,073
Jan 22, 2026	62.62	63.17	61.59	62.00	62.00	-0.80%	1,714,266
Jan 21, 2026	62.36	62.85	61.46	62.50	62.50	1.12%	1,010,969
Jan 20, 2026	61.88	62.21	61.42	61.81	61.81	-1.36%	688,151
Jan 16, 2026	61.42	62.73	61.00	62.66	62.66	2.22%	935,517
Jan 15, 2026	60.88	61.61	60.56	61.30	61.30	0.81%	557,768
Jan 14, 2026	60.00	60.96	59.96	60.81	60.81	1.49%	517,627
Jan 13, 2026	59.57	60.10	58.77	59.92	59.92	0.86%	672,449
Jan 12, 2026	59.72	59.91	59.17	59.41	59.41	-0.10%	518,662
Jan 9, 2026	59.40	60.07	59.38	59.47	59.47	-0.02%	747,502
Jan 8, 2026	59.55	60.45	59.46	59.48	59.48	0.64%	799,494
Jan 7, 2026	59.24	59.91	58.95	59.10	59.10	0.41%	866,242
Jan 6, 2026	59.24	59.49	57.95	58.86	58.86	-0.25%	841,845
Jan 5, 2026	58.57	59.85	58.57	59.01	59.01	-0.02%	554,139
Jan 2, 2026	58.74	59.11	58.29	59.02	59.02	0.53%	537,517
Dec 31, 2025	59.98	60.15	58.68	58.71	58.71	-1.77%	456,278
Dec 30, 2025	59.91	60.50	59.58	59.77	59.77	-0.20%	467,579
Dec 29, 2025	60.54	61.42	59.59	59.89	59.89	-0.65%	351,403
Dec 26, 2025	60.60	61.02	59.93	60.28	60.28	-0.36%	244,419
Dec 24, 2025	60.00	60.64	59.67	60.50	60.50	1.19%	232,307
Dec 23, 2025	59.93	60.16	59.68	59.79	59.79	-0.80%	395,548
Dec 22, 2025	60.56	60.95	60.03	60.27	60.27	-0.68%	556,525
Dec 19, 2025	60.38	60.98	60.32	60.68	60.68	0.17%	1,460,890
Dec 18, 2025	60.91	61.50	60.56	60.58	60.58	-0.48%	642,924
Dec 17, 2025	60.06	61.14	60.06	60.87	60.87	1.25%	873,437
Dec 16, 2025	60.76	61.09	60.10	60.12	60.12	-0.79%	799,118
Dec 15, 2025	61.24	61.24	60.44	60.60	60.60	-1.21%	654,630
Dec 12, 2025	62.85	62.97	61.21	61.34	60.82	-1.49%	676,221
Dec 11, 2025	62.56	62.89	61.62	62.27	61.74	0.03%	634,269
Dec 10, 2025	61.14	62.68	59.55	62.25	61.72	1.65%	822,929
Dec 9, 2025	61.14	62.01	60.86	61.24	60.72	0.61%	743,110