Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
62.73
-0.36 (-0.57%)
At close: Mar 28, 2025, 4:00 PM
62.58
-0.15 (-0.25%)
After-hours: Mar 28, 2025, 6:28 PM EDT
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.39 | 63.39 | 62.23 | 62.73 | 62.73 | -0.57% | 513,906 |
| Mar 27, 2025 | 63.50 | 64.27 | 62.84 | 63.09 | 63.09 | -1.38% | 453,611 |
| Mar 26, 2025 | 63.02 | 64.08 | 63.02 | 63.97 | 63.48 | 1.51% | 478,317 |
| Mar 25, 2025 | 62.55 | 63.58 | 62.55 | 63.02 | 62.53 | -1.59% | 681,251 |
| Mar 24, 2025 | 63.11 | 64.14 | 62.07 | 64.04 | 63.55 | 2.15% | 840,007 |
| Mar 21, 2025 | 64.90 | 65.05 | 62.51 | 62.69 | 62.21 | -3.88% | 1,947,319 |
| Mar 20, 2025 | 66.16 | 66.42 | 65.10 | 65.22 | 64.72 | -1.69% | 627,359 |
| Mar 19, 2025 | 66.49 | 67.00 | 65.71 | 66.34 | 65.83 | -0.26% | 650,516 |
| Mar 18, 2025 | 67.36 | 67.70 | 66.25 | 66.51 | 66.00 | -1.29% | 631,824 |
| Mar 17, 2025 | 66.49 | 67.56 | 66.35 | 67.38 | 66.86 | 1.54% | 595,513 |
| Mar 14, 2025 | 65.69 | 66.44 | 65.20 | 66.36 | 65.85 | 1.90% | 850,399 |
| Mar 13, 2025 | 66.98 | 67.42 | 64.96 | 65.12 | 64.62 | -2.59% | 709,907 |
| Mar 12, 2025 | 67.47 | 68.00 | 66.43 | 66.85 | 66.34 | -1.09% | 593,997 |
| Mar 11, 2025 | 68.30 | 68.55 | 66.72 | 67.59 | 67.07 | -0.60% | 1,212,295 |
| Mar 10, 2025 | 68.25 | 69.20 | 67.89 | 68.00 | 67.48 | -0.58% | 1,164,608 |
| Mar 7, 2025 | 68.32 | 69.08 | 68.13 | 68.40 | 67.87 | 0.35% | 1,190,798 |
| Mar 6, 2025 | 67.84 | 68.87 | 67.84 | 68.16 | 67.64 | -0.50% | 1,056,412 |
| Mar 5, 2025 | 67.23 | 68.71 | 67.06 | 68.50 | 67.97 | 1.51% | 1,400,320 |
| Mar 4, 2025 | 67.23 | 68.22 | 67.23 | 67.48 | 66.96 | 0.16% | 1,266,750 |
| Mar 3, 2025 | 67.59 | 67.97 | 67.17 | 67.37 | 66.85 | -0.66% | 783,827 |
| Feb 28, 2025 | 68.09 | 68.89 | 67.16 | 67.82 | 67.30 | -0.06% | 1,459,986 |
| Feb 27, 2025 | 66.83 | 68.22 | 66.83 | 67.86 | 67.34 | 1.57% | 1,156,786 |
| Feb 26, 2025 | 67.47 | 67.72 | 66.62 | 66.81 | 66.30 | -0.77% | 567,646 |
| Feb 25, 2025 | 67.01 | 67.71 | 67.00 | 67.33 | 66.81 | 0.49% | 610,701 |
| Feb 24, 2025 | 67.31 | 67.74 | 66.99 | 67.00 | 66.48 | -0.18% | 851,422 |
| Feb 21, 2025 | 68.05 | 68.05 | 66.19 | 67.12 | 66.60 | 0.45% | 1,301,115 |
| Feb 20, 2025 | 67.07 | 67.26 | 66.58 | 66.82 | 66.31 | -0.24% | 505,576 |
| Feb 19, 2025 | 66.58 | 67.32 | 66.58 | 66.98 | 66.46 | -0.19% | 658,197 |
| Feb 18, 2025 | 66.46 | 67.31 | 66.46 | 67.11 | 66.59 | 0.58% | 633,802 |
| Feb 14, 2025 | 67.40 | 67.67 | 66.69 | 66.72 | 66.21 | -0.89% | 617,736 |
| Feb 13, 2025 | 66.38 | 67.44 | 66.19 | 67.32 | 66.80 | 1.26% | 999,993 |
| Feb 12, 2025 | 65.77 | 67.31 | 65.67 | 66.48 | 65.97 | -0.63% | 807,610 |
| Feb 11, 2025 | 66.56 | 67.43 | 66.47 | 66.90 | 66.38 | 0.12% | 978,776 |
| Feb 10, 2025 | 67.76 | 67.76 | 66.72 | 66.82 | 66.31 | -0.74% | 1,019,683 |
| Feb 7, 2025 | 67.75 | 67.75 | 66.61 | 67.32 | 66.80 | -0.52% | 1,503,829 |
| Feb 6, 2025 | 67.25 | 67.78 | 65.64 | 67.67 | 67.15 | 1.58% | 1,196,762 |
| Feb 5, 2025 | 67.17 | 67.17 | 65.76 | 66.62 | 66.11 | 0.94% | 470,593 |
| Feb 4, 2025 | 64.29 | 66.46 | 64.29 | 66.00 | 65.49 | 1.13% | 945,963 |
| Feb 3, 2025 | 64.93 | 65.64 | 63.91 | 65.26 | 64.76 | -0.24% | 1,003,591 |
| Jan 31, 2025 | 65.39 | 66.14 | 64.93 | 65.42 | 64.92 | -0.32% | 664,260 |
| Jan 30, 2025 | 65.90 | 66.59 | 65.03 | 65.63 | 65.12 | 0.94% | 510,034 |
| Jan 29, 2025 | 66.16 | 66.50 | 64.66 | 65.02 | 64.52 | -1.78% | 671,691 |
| Jan 28, 2025 | 65.85 | 67.03 | 65.69 | 66.20 | 65.69 | 0.08% | 600,728 |
| Jan 27, 2025 | 65.23 | 66.45 | 65.23 | 66.15 | 65.64 | 1.78% | 538,312 |
| Jan 24, 2025 | 64.45 | 65.66 | 64.38 | 64.99 | 64.49 | 0.45% | 558,499 |
| Jan 23, 2025 | 63.92 | 65.07 | 63.52 | 64.70 | 64.20 | 1.00% | 728,132 |
| Jan 22, 2025 | 64.18 | 64.22 | 63.49 | 64.06 | 63.57 | -0.47% | 969,675 |
| Jan 21, 2025 | 61.83 | 64.51 | 61.60 | 64.36 | 63.86 | 5.15% | 2,019,858 |
| Jan 17, 2025 | 61.83 | 62.36 | 61.15 | 61.21 | 60.74 | -0.16% | 979,097 |
| Jan 16, 2025 | 59.96 | 61.62 | 59.70 | 61.31 | 60.84 | 2.63% | 767,889 |