Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
62.15
+0.38 (0.62%)
At close: Apr 2, 2026, 4:00 PM EDT
62.15
0.00 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 61.51 | 62.35 | 61.44 | 62.17 | - | 0.65% | 242,433 |
| Apr 1, 2026 | 61.32 | 62.25 | 61.09 | 61.77 | 61.77 | 0.57% | 575,753 |
| Mar 31, 2026 | 61.47 | 61.99 | 60.57 | 61.42 | 61.42 | 1.34% | 484,103 |
| Mar 30, 2026 | 61.35 | 61.61 | 60.45 | 60.61 | 60.61 | -0.13% | 520,036 |
| Mar 27, 2026 | 61.10 | 61.35 | 60.50 | 60.69 | 60.69 | -1.76% | 525,830 |
| Mar 26, 2026 | 62.14 | 62.14 | 61.26 | 61.78 | 61.26 | 0.19% | 535,024 |
| Mar 25, 2026 | 61.43 | 61.88 | 60.78 | 61.66 | 61.14 | 1.08% | 576,751 |
| Mar 24, 2026 | 60.63 | 61.75 | 60.15 | 61.00 | 60.49 | -0.03% | 605,322 |
| Mar 23, 2026 | 61.58 | 62.37 | 60.84 | 61.02 | 60.51 | 1.08% | 626,913 |
| Mar 20, 2026 | 61.86 | 62.12 | 60.14 | 60.37 | 59.86 | -2.46% | 1,133,528 |
| Mar 19, 2026 | 61.60 | 62.26 | 61.42 | 61.89 | 61.37 | -0.56% | 531,481 |
| Mar 18, 2026 | 63.25 | 63.56 | 62.20 | 62.24 | 61.72 | -1.94% | 621,611 |
| Mar 17, 2026 | 63.43 | 64.09 | 63.22 | 63.47 | 62.94 | 0.78% | 564,532 |
| Mar 16, 2026 | 62.96 | 63.68 | 62.52 | 62.98 | 62.45 | 1.29% | 491,113 |
| Mar 13, 2026 | 62.76 | 63.25 | 61.38 | 62.18 | 61.66 | 0.10% | 404,532 |
| Mar 12, 2026 | 62.01 | 62.67 | 61.58 | 62.12 | 61.60 | -0.94% | 531,166 |
| Mar 11, 2026 | 63.71 | 63.71 | 62.14 | 62.71 | 62.18 | -0.79% | 497,102 |
| Mar 10, 2026 | 61.93 | 64.48 | 61.93 | 63.21 | 62.68 | 0.83% | 872,528 |
| Mar 9, 2026 | 61.99 | 63.03 | 60.66 | 62.69 | 62.16 | 0.21% | 522,182 |
| Mar 6, 2026 | 63.02 | 63.34 | 62.04 | 62.56 | 62.03 | -1.79% | 561,812 |
| Mar 5, 2026 | 64.36 | 64.69 | 63.56 | 63.70 | 63.16 | -1.95% | 713,915 |
| Mar 4, 2026 | 65.52 | 65.64 | 64.46 | 64.97 | 64.42 | -0.66% | 730,752 |
| Mar 3, 2026 | 65.06 | 65.79 | 64.65 | 65.40 | 64.85 | -1.48% | 475,837 |
| Mar 2, 2026 | 65.72 | 66.60 | 65.39 | 66.38 | 65.82 | 0.48% | 374,515 |
| Feb 27, 2026 | 65.76 | 66.57 | 65.61 | 66.06 | 65.50 | -0.39% | 858,172 |
| Feb 26, 2026 | 66.51 | 66.62 | 66.19 | 66.32 | 65.76 | 0.08% | 830,645 |
| Feb 25, 2026 | 65.34 | 66.38 | 65.08 | 66.27 | 65.71 | 1.38% | 860,927 |
| Feb 24, 2026 | 65.34 | 65.89 | 65.12 | 65.37 | 64.82 | -0.55% | 508,510 |
| Feb 23, 2026 | 66.01 | 66.26 | 65.19 | 65.73 | 65.18 | -0.23% | 503,139 |
| Feb 20, 2026 | 65.25 | 66.10 | 64.30 | 65.88 | 65.33 | 1.39% | 675,359 |
| Feb 19, 2026 | 65.61 | 66.02 | 64.78 | 64.98 | 64.43 | -0.98% | 446,114 |
| Feb 18, 2026 | 65.76 | 66.31 | 65.31 | 65.62 | 65.07 | -0.86% | 666,545 |
| Feb 17, 2026 | 66.50 | 66.74 | 65.88 | 66.19 | 65.63 | 0.14% | 669,548 |
| Feb 13, 2026 | 64.96 | 66.58 | 64.17 | 66.10 | 65.54 | 2.48% | 1,216,986 |
| Feb 12, 2026 | 65.64 | 65.69 | 63.46 | 64.50 | 63.96 | -1.42% | 918,341 |
| Feb 11, 2026 | 65.97 | 65.97 | 64.98 | 65.43 | 64.88 | 0.03% | 542,767 |
| Feb 10, 2026 | 66.01 | 66.14 | 65.35 | 65.41 | 64.86 | -0.86% | 759,325 |
| Feb 9, 2026 | 66.01 | 66.37 | 65.21 | 65.98 | 65.42 | -0.18% | 569,994 |
| Feb 6, 2026 | 66.46 | 66.46 | 64.70 | 66.10 | 65.54 | 1.57% | 1,592,810 |
| Feb 5, 2026 | 63.95 | 65.31 | 63.92 | 65.08 | 64.53 | 0.99% | 1,259,051 |
| Feb 4, 2026 | 63.24 | 64.50 | 62.98 | 64.44 | 63.90 | 3.04% | 850,402 |
| Feb 3, 2026 | 61.42 | 62.61 | 61.35 | 62.54 | 62.01 | 1.59% | 783,363 |
| Feb 2, 2026 | 61.70 | 61.91 | 61.24 | 61.56 | 61.04 | 0.03% | 559,493 |
| Jan 30, 2026 | 60.90 | 61.64 | 60.70 | 61.54 | 61.02 | 0.16% | 776,348 |
| Jan 29, 2026 | 60.49 | 61.92 | 60.31 | 61.44 | 60.92 | 2.49% | 901,277 |
| Jan 28, 2026 | 61.08 | 61.97 | 59.82 | 59.95 | 59.45 | -2.54% | 846,678 |
| Jan 27, 2026 | 60.72 | 61.72 | 60.62 | 61.51 | 60.99 | 0.77% | 675,239 |
| Jan 26, 2026 | 62.23 | 62.90 | 60.88 | 61.04 | 60.53 | -2.35% | 1,026,040 |
| Jan 23, 2026 | 61.94 | 62.57 | 61.50 | 62.51 | 61.98 | 0.82% | 1,002,429 |
| Jan 22, 2026 | 62.62 | 63.17 | 61.59 | 62.00 | 61.48 | -0.80% | 1,714,268 |