Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.76	63.25	61.38	62.44	-	0.52%	161,057
Mar 12, 2026	62.01	62.67	61.58	62.12	62.12	-0.94%	531,155
Mar 11, 2026	63.71	63.71	62.14	62.71	62.71	-0.79%	497,102
Mar 10, 2026	61.93	64.48	61.93	63.21	63.21	0.83%	856,563
Mar 9, 2026	61.99	63.03	60.66	62.69	62.69	0.21%	522,182
Mar 6, 2026	63.02	63.34	62.04	62.56	62.56	-1.79%	561,812
Mar 5, 2026	64.36	64.69	63.56	63.70	63.70	-1.95%	713,914
Mar 4, 2026	65.52	65.64	64.46	64.97	64.97	-0.66%	729,305
Mar 3, 2026	65.06	65.79	64.65	65.40	65.40	-1.48%	475,639
Mar 2, 2026	65.72	66.60	65.39	66.38	66.38	0.48%	350,942
Feb 27, 2026	65.76	66.57	65.61	66.06	66.06	-0.39%	858,036
Feb 26, 2026	66.51	66.62	66.19	66.32	66.32	0.08%	830,645
Feb 25, 2026	65.34	66.38	65.08	66.27	66.27	1.38%	860,913
Feb 24, 2026	65.34	65.89	65.12	65.37	65.37	-0.55%	508,510
Feb 23, 2026	66.01	66.26	65.19	65.73	65.73	-0.23%	503,139
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