Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	62.48	62.71	60.85	60.87	60.35	-2.26%	855,413
Dec 5, 2025	62.15	62.84	62.13	62.28	61.75	-0.22%	501,449
Dec 4, 2025	62.26	62.76	62.13	62.42	61.89	-0.02%	426,491
Dec 3, 2025	62.50	62.99	61.92	62.43	61.90	0.02%	695,654
Dec 2, 2025	63.12	63.12	62.31	62.42	61.89	-0.67%	520,413
Dec 1, 2025	62.25	63.19	62.25	62.84	62.31	0.08%	407,552
Nov 28, 2025	62.70	63.23	62.61	62.79	62.26	-0.03%	220,365
Nov 26, 2025	62.26	63.66	62.26	62.81	62.28	0.46%	1,016,727
Nov 25, 2025	62.28	63.12	62.28	62.52	61.99	0.40%	817,246
Nov 24, 2025	62.01	62.63	61.37	62.27	61.74	0.55%	706,393
Nov 21, 2025	60.72	62.08	59.95	61.93	61.40	3.04%	931,648
Nov 20, 2025	60.13	61.18	59.58	60.10	59.59	0.96%	754,908
Nov 19, 2025	60.48	60.78	58.67	59.53	59.03	-1.26%	804,070
Nov 18, 2025	60.01	60.45	59.75	60.29	59.78	0.42%	346,430
Nov 17, 2025	60.93	60.93	59.76	60.04	59.53	-1.15%	481,523
Nov 14, 2025	61.10	61.82	60.36	60.74	60.23	-0.74%	573,210
Nov 13, 2025	60.54	61.46	60.54	61.19	60.67	0.36%	688,375
Nov 12, 2025	61.43	62.10	60.97	60.97	60.45	-1.42%	662,240
Nov 11, 2025	61.51	62.03	61.02	61.85	61.33	1.13%	679,479
Nov 10, 2025	61.23	62.87	60.50	61.16	60.64	0.33%	927,877
Nov 7, 2025	59.27	61.00	58.93	60.96	60.44	3.36%	661,099
Nov 6, 2025	58.70	59.50	58.22	58.98	58.48	1.67%	940,254
Nov 5, 2025	58.17	58.34	57.71	58.01	57.52	0.17%	530,254
Nov 4, 2025	57.65	58.27	57.35	57.91	57.42	0.24%	555,331
Nov 3, 2025	56.68	57.90	56.09	57.77	57.28	1.12%	1,335,167
Oct 31, 2025	58.14	58.25	56.83	57.13	56.65	-2.39%	1,224,251
Oct 30, 2025	57.93	58.81	57.74	58.53	58.03	0.41%	681,904
Oct 29, 2025	60.00	60.13	57.80	58.29	57.80	-3.35%	754,717