Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.05	68.05	66.19	67.12	67.12	0.45%	1,301,115
Feb 20, 2025	67.07	67.26	66.58	66.82	66.82	-0.24%	505,576
Feb 19, 2025	66.58	67.32	66.58	66.98	66.98	-0.19%	658,197
Feb 18, 2025	66.46	67.31	66.46	67.11	67.11	0.58%	633,802
Feb 14, 2025	67.40	67.67	66.69	66.72	66.72	-0.89%	617,736
Feb 13, 2025	66.38	67.44	66.19	67.32	67.32	1.26%	999,993
Feb 12, 2025	65.77	67.31	65.67	66.48	66.48	-0.63%	807,610
Feb 11, 2025	66.56	67.43	66.47	66.90	66.90	0.12%	978,776
Feb 10, 2025	67.76	67.76	66.72	66.82	66.82	-0.74%	1,019,683
Feb 7, 2025	67.75	67.75	66.61	67.32	67.32	-0.52%	1,503,829
Feb 6, 2025	67.25	67.78	65.64	67.67	67.67	1.58%	1,196,762
Feb 5, 2025	67.17	67.17	65.76	66.62	66.62	0.94%	470,593
Feb 4, 2025	64.29	66.46	64.29	66.00	66.00	1.13%	945,963
Feb 3, 2025	64.93	65.64	63.91	65.26	65.26	-0.24%	1,003,591
Jan 31, 2025	65.39	66.14	64.93	65.42	65.42	-0.32%	664,260
Jan 30, 2025	65.90	66.59	65.03	65.63	65.63	0.94%	510,034
Jan 29, 2025	66.16	66.50	64.66	65.02	65.02	-1.78%	671,691
Jan 28, 2025	65.85	67.03	65.69	66.20	66.20	0.08%	600,728
Jan 27, 2025	65.23	66.45	65.23	66.15	66.15	1.78%	538,312
Jan 24, 2025	64.45	65.66	64.38	64.99	64.99	0.45%	558,499
Jan 23, 2025	63.92	65.07	63.52	64.70	64.70	1.00%	728,132
Jan 22, 2025	64.18	64.22	63.49	64.06	64.06	-0.47%	969,675
Jan 21, 2025	61.83	64.51	61.60	64.36	64.36	5.15%	2,019,858
Jan 17, 2025	61.83	62.36	61.15	61.21	61.21	-0.16%	979,097
Jan 16, 2025	59.96	61.62	59.70	61.31	61.31	2.63%	767,889
Jan 15, 2025	60.79	61.20	59.50	59.74	59.74	0.10%	777,663
Jan 14, 2025	58.32	59.99	58.32	59.68	59.68	1.60%	700,577
Jan 13, 2025	57.39	58.82	57.34	58.74	58.74	1.42%	706,733
Jan 10, 2025	57.34	58.41	57.24	57.92	57.92	-1.01%	1,258,379
Jan 8, 2025	58.28	58.66	57.72	58.51	58.51	0.12%	819,148
Jan 7, 2025	59.31	59.57	58.14	58.44	58.44	-0.81%	736,266
Jan 6, 2025	58.97	60.12	58.23	58.92	58.92	0.48%	1,081,211
Jan 3, 2025	57.29	58.89	57.12	58.64	58.64	2.16%	791,628
Jan 2, 2025	59.27	59.39	57.32	57.40	57.40	-2.94%	1,087,020
Dec 31, 2024	59.54	60.00	58.90	59.14	59.14	0.27%	1,122,763
Dec 30, 2024	59.07	59.29	58.39	58.98	58.98	-0.17%	1,049,532
Dec 27, 2024	59.14	59.89	58.95	59.08	59.08	-0.94%	673,570
Dec 26, 2024	58.89	59.78	58.79	59.64	59.64	0.98%	798,761
Dec 24, 2024	58.61	59.29	58.40	59.06	59.06	0.17%	436,375
Dec 23, 2024	58.58	59.01	58.25	58.96	58.96	-0.05%	1,343,939
Dec 20, 2024	58.36	60.16	58.17	58.99	58.99	0.63%	19,700,121
Dec 19, 2024	59.26	59.98	58.62	58.62	58.62	-0.85%	2,534,412
Dec 18, 2024	61.70	62.39	59.08	59.12	59.12	-4.61%	2,537,014
Dec 17, 2024	61.78	62.92	61.62	61.98	61.98	-0.10%	1,715,254
Dec 16, 2024	62.12	62.82	61.57	62.04	62.04	-0.34%	1,842,125
Dec 13, 2024	61.82	62.92	61.17	62.25	62.25	-0.69%	1,128,720
Dec 12, 2024	63.00	63.82	62.60	62.68	62.19	-0.73%	1,234,440
Dec 11, 2024	62.74	63.78	62.60	63.14	62.65	0.57%	1,336,007
Dec 10, 2024	63.18	63.44	61.41	62.78	62.29	-0.70%	1,693,278
Dec 9, 2024	64.23	64.75	61.83	63.22	62.73	6.48%	3,694,282
Dec 6, 2024	59.77	60.01	58.84	59.37	58.91	-0.69%	599,440
Dec 5, 2024	59.13	60.18	59.13	59.78	59.31	0.45%	722,313
Dec 4, 2024	60.45	60.61	59.20	59.51	59.05	-1.72%	771,562
Dec 3, 2024	60.70	61.00	60.41	60.55	60.08	0.13%	892,816
Dec 2, 2024	60.33	61.17	60.15	60.47	60.00	-0.26%	795,839
Nov 29, 2024	61.60	62.05	60.54	60.63	60.16	-0.95%	423,395
Nov 27, 2024	60.74	61.61	60.74	61.21	60.73	1.27%	319,807
Nov 26, 2024	61.06	61.40	60.37	60.44	59.97	-1.05%	663,390
Nov 25, 2024	60.64	62.07	60.59	61.08	60.60	1.13%	704,832
Nov 22, 2024	60.61	60.80	59.93	60.40	59.93	0.28%	600,103
Nov 21, 2024	59.84	60.90	59.79	60.23	59.76	0.50%	1,283,860
Nov 20, 2024	60.16	60.25	59.61	59.93	59.46	-0.97%	490,849
Nov 19, 2024	60.51	60.89	60.09	60.52	60.05	-0.16%	441,389
Nov 18, 2024	60.41	60.90	60.18	60.62	60.15	-0.07%	574,421
Nov 15, 2024	61.22	61.22	60.23	60.66	60.19	-0.31%	612,174
Nov 14, 2024	62.01	62.10	60.69	60.85	60.38	-1.55%	471,924
Nov 13, 2024	61.63	62.30	61.53	61.81	61.33	1.33%	694,903
Nov 12, 2024	61.62	62.13	60.92	61.00	60.52	-1.66%	604,855
Nov 11, 2024	61.77	63.15	61.77	62.03	61.55	0.05%	657,974
Nov 8, 2024	60.68	62.17	60.14	62.00	61.52	2.62%	769,245
Nov 7, 2024	61.57	62.10	59.65	60.42	59.95	1.16%	1,186,214
Nov 6, 2024	62.33	62.79	58.78	59.73	59.26	-1.58%	2,340,506
Nov 5, 2024	60.29	60.70	60.05	60.69	60.22	0.03%	694,249
Nov 4, 2024	60.10	61.25	60.03	60.67	60.20	1.29%	461,339
Nov 1, 2024	60.51	61.61	59.76	59.90	59.43	-0.08%	473,006
Oct 31, 2024	61.13	61.34	59.94	59.95	59.48	-2.30%	729,759
Oct 30, 2024	61.22	62.04	61.22	61.36	60.88	0.31%	591,175
Oct 29, 2024	61.38	61.59	61.00	61.17	60.69	-1.18%	528,903
Oct 28, 2024	61.98	62.34	61.78	61.90	61.42	0.70%	535,025
Oct 25, 2024	63.60	63.60	61.41	61.47	60.99	-2.91%	725,953
Oct 24, 2024	63.59	64.13	63.18	63.31	62.82	-0.49%	441,238
Oct 23, 2024	63.07	63.68	62.96	63.62	63.12	0.51%	606,763
Oct 22, 2024	63.32	63.41	62.93	63.30	62.81	0.05%	354,650
Oct 21, 2024	63.93	63.93	63.10	63.27	62.78	-1.83%	531,694
Oct 18, 2024	64.83	64.92	64.09	64.45	63.95	-0.03%	462,992
Oct 17, 2024	66.59	66.88	64.44	64.47	63.97	-3.69%	1,546,873
Oct 16, 2024	64.60	67.12	63.79	66.94	66.42	4.50%	1,012,170
Oct 15, 2024	63.66	64.68	63.66	64.06	63.56	0.66%	748,663
Oct 14, 2024	63.11	63.88	63.00	63.64	63.14	0.54%	486,238
Oct 11, 2024	62.79	63.57	62.31	63.30	62.81	1.15%	854,211
Oct 10, 2024	62.93	62.98	61.80	62.58	62.09	-1.06%	1,097,124
Oct 9, 2024	64.77	64.77	62.83	63.25	62.76	-2.26%	1,485,917
Oct 8, 2024	65.41	65.52	64.04	64.71	64.21	-0.72%	744,280
Oct 7, 2024	65.17	65.49	64.66	65.18	64.67	-0.87%	717,576
Oct 4, 2024	65.50	65.83	64.85	65.75	65.24	0.97%	752,348
Oct 3, 2024	64.53	65.42	64.40	65.12	64.61	0.60%	690,801
Oct 2, 2024	64.95	65.32	63.90	64.73	64.22	-1.37%	751,161
Oct 1, 2024	66.91	66.91	65.42	65.63	65.12	-1.80%	596,399
Sep 30, 2024	66.41	66.96	66.04	66.83	66.31	-0.76%	1,222,098
Sep 27, 2024	67.70	68.16	67.25	67.34	66.33	0.31%	661,171