Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
58.56
-0.14 (-0.24%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.53 | 59.22 | 58.29 | 58.56 | 58.56 | -0.24% | 642,012 |
| Sep 11, 2025 | 57.08 | 58.84 | 57.08 | 58.70 | 58.70 | 2.35% | 781,932 |
| Sep 10, 2025 | 57.66 | 57.91 | 56.98 | 57.35 | 57.35 | -0.61% | 523,599 |
| Sep 9, 2025 | 58.45 | 58.62 | 57.45 | 57.70 | 57.70 | -1.77% | 470,417 |
| Sep 8, 2025 | 57.99 | 58.86 | 57.71 | 58.74 | 58.74 | -0.58% | 747,502 |
| Sep 5, 2025 | 58.45 | 59.35 | 58.26 | 59.08 | 59.08 | 2.04% | 1,014,833 |
| Sep 4, 2025 | 57.01 | 57.96 | 56.84 | 57.90 | 57.90 | 1.56% | 634,950 |
| Sep 3, 2025 | 55.76 | 57.07 | 55.71 | 57.01 | 57.01 | 1.93% | 624,077 |
| Sep 2, 2025 | 57.03 | 57.19 | 55.89 | 55.93 | 55.93 | -3.19% | 825,702 |
| Aug 29, 2025 | 57.63 | 58.05 | 57.42 | 57.77 | 57.77 | 0.28% | 549,426 |
| Aug 28, 2025 | 58.00 | 58.13 | 56.92 | 57.61 | 57.61 | -0.36% | 697,818 |
| Aug 27, 2025 | 57.55 | 58.95 | 57.40 | 57.82 | 57.82 | 1.10% | 1,248,242 |
| Aug 26, 2025 | 57.69 | 58.25 | 56.98 | 57.19 | 57.19 | -1.16% | 803,383 |
| Aug 25, 2025 | 57.66 | 58.06 | 57.35 | 57.86 | 57.86 | 0.16% | 812,661 |
| Aug 22, 2025 | 55.79 | 58.14 | 55.70 | 57.77 | 57.77 | 4.35% | 1,074,150 |
| Aug 21, 2025 | 55.25 | 55.66 | 54.97 | 55.36 | 55.36 | -0.50% | 798,628 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.04 | 55.64 | 55.64 | -0.11% | 939,042 |
| Aug 19, 2025 | 54.21 | 55.76 | 54.01 | 55.70 | 55.70 | 3.90% | 751,134 |
| Aug 18, 2025 | 54.19 | 54.35 | 53.58 | 53.61 | 53.61 | -1.07% | 569,099 |
| Aug 15, 2025 | 54.31 | 54.44 | 53.93 | 54.19 | 54.19 | 0.11% | 865,190 |
| Aug 14, 2025 | 54.00 | 54.31 | 53.46 | 54.13 | 54.13 | -0.79% | 678,683 |
| Aug 13, 2025 | 54.15 | 54.79 | 53.90 | 54.56 | 54.56 | 1.06% | 895,041 |
| Aug 12, 2025 | 53.47 | 54.09 | 53.11 | 53.99 | 53.99 | 1.85% | 1,056,392 |
| Aug 11, 2025 | 53.76 | 53.98 | 53.00 | 53.01 | 53.01 | -1.41% | 889,121 |
| Aug 8, 2025 | 54.74 | 54.95 | 53.68 | 53.77 | 53.77 | -1.59% | 855,795 |
| Aug 7, 2025 | 55.73 | 55.73 | 54.17 | 54.64 | 54.64 | 0.02% | 1,017,777 |
| Aug 6, 2025 | 54.94 | 55.57 | 54.51 | 54.63 | 54.63 | -1.53% | 640,372 |
| Aug 5, 2025 | 54.84 | 55.60 | 54.56 | 55.48 | 55.48 | 1.11% | 635,987 |
| Aug 4, 2025 | 54.26 | 55.06 | 54.19 | 54.87 | 54.87 | 1.11% | 719,008 |
| Aug 1, 2025 | 56.07 | 56.07 | 53.70 | 54.27 | 54.27 | -2.20% | 961,730 |
| Jul 31, 2025 | 55.41 | 56.18 | 55.27 | 55.49 | 55.49 | -0.88% | 765,723 |
| Jul 30, 2025 | 56.73 | 56.92 | 55.36 | 55.98 | 55.98 | -1.51% | 592,431 |
| Jul 29, 2025 | 56.20 | 57.03 | 55.60 | 56.84 | 56.84 | 1.97% | 800,971 |
| Jul 28, 2025 | 57.16 | 57.26 | 55.72 | 55.74 | 55.74 | -2.28% | 569,638 |
| Jul 25, 2025 | 57.11 | 57.13 | 56.31 | 57.04 | 57.04 | -0.33% | 586,324 |
| Jul 24, 2025 | 57.69 | 57.99 | 57.04 | 57.23 | 57.23 | -1.68% | 872,966 |
| Jul 23, 2025 | 57.48 | 58.27 | 57.15 | 58.21 | 58.21 | 1.27% | 644,188 |
| Jul 22, 2025 | 56.42 | 57.51 | 56.42 | 57.48 | 57.48 | 1.61% | 587,169 |
| Jul 21, 2025 | 56.86 | 57.27 | 56.37 | 56.57 | 56.57 | 0.23% | 504,401 |
| Jul 18, 2025 | 56.15 | 56.47 | 55.70 | 56.44 | 56.44 | 0.52% | 708,474 |
| Jul 17, 2025 | 57.65 | 57.73 | 55.99 | 56.15 | 56.15 | -2.53% | 1,023,301 |
| Jul 16, 2025 | 57.50 | 58.55 | 56.85 | 57.61 | 57.61 | 1.50% | 1,070,286 |
| Jul 15, 2025 | 57.69 | 58.02 | 56.73 | 56.76 | 56.76 | -1.75% | 749,326 |
| Jul 14, 2025 | 57.87 | 58.28 | 57.40 | 57.77 | 57.77 | -0.57% | 562,232 |
| Jul 11, 2025 | 56.84 | 58.14 | 56.71 | 58.10 | 58.10 | 0.78% | 891,821 |
| Jul 10, 2025 | 56.44 | 58.23 | 55.99 | 57.65 | 57.65 | 2.93% | 1,308,015 |
| Jul 9, 2025 | 57.04 | 57.25 | 55.94 | 56.01 | 56.01 | -1.49% | 848,535 |
| Jul 8, 2025 | 56.50 | 57.61 | 56.50 | 56.86 | 56.86 | 0.09% | 1,305,353 |
| Jul 7, 2025 | 56.70 | 57.52 | 56.35 | 56.81 | 56.81 | -0.61% | 1,307,731 |
| Jul 3, 2025 | 56.94 | 57.35 | 56.65 | 57.16 | 57.16 | 0.85% | 345,554 |