Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
56.03
-2.63 (-4.48%)
Jun 25, 2025, 4:00 PM - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 58.48 | 58.48 | 56.03 | 56.03 | 56.03 | -4.48% | 1,158,578 |
| Jun 24, 2025 | 58.43 | 59.05 | 58.03 | 58.66 | 58.66 | 0.79% | 601,975 |
| Jun 23, 2025 | 57.73 | 58.36 | 57.17 | 58.20 | 58.20 | 0.74% | 968,139 |
| Jun 20, 2025 | 58.52 | 58.92 | 57.66 | 57.77 | 57.77 | -0.69% | 2,097,155 |
| Jun 18, 2025 | 58.03 | 58.83 | 57.86 | 58.17 | 58.17 | 0.02% | 790,006 |
| Jun 17, 2025 | 58.09 | 58.73 | 57.72 | 58.16 | 58.16 | -0.17% | 1,156,146 |
| Jun 16, 2025 | 59.03 | 59.12 | 58.00 | 58.26 | 58.26 | -0.83% | 843,001 |
| Jun 13, 2025 | 59.00 | 59.29 | 58.28 | 58.75 | 58.75 | -1.16% | 1,035,208 |
| Jun 12, 2025 | 59.14 | 59.62 | 58.91 | 59.44 | 59.44 | 0.07% | 764,912 |
| Jun 11, 2025 | 60.05 | 60.62 | 59.17 | 59.40 | 59.40 | -0.97% | 671,834 |
| Jun 10, 2025 | 60.23 | 60.50 | 59.55 | 59.98 | 59.98 | 0.25% | 774,444 |
| Jun 9, 2025 | 59.40 | 60.05 | 59.02 | 59.83 | 59.83 | 1.36% | 1,075,483 |
| Jun 6, 2025 | 58.84 | 59.42 | 58.20 | 59.03 | 59.03 | 1.90% | 935,303 |
| Jun 5, 2025 | 57.46 | 58.12 | 56.96 | 57.93 | 57.93 | 1.03% | 960,648 |
| Jun 4, 2025 | 56.81 | 57.56 | 56.69 | 57.34 | 57.34 | 0.65% | 977,841 |
| Jun 3, 2025 | 56.58 | 57.25 | 55.86 | 56.97 | 56.97 | 0.72% | 631,177 |
| Jun 2, 2025 | 56.02 | 56.76 | 55.17 | 56.56 | 56.56 | 0.25% | 722,822 |
| May 30, 2025 | 56.62 | 57.01 | 55.77 | 56.42 | 56.42 | -1.12% | 867,872 |
| May 29, 2025 | 57.00 | 58.02 | 56.54 | 57.06 | 57.06 | 0.87% | 736,455 |
| May 28, 2025 | 56.20 | 56.61 | 55.82 | 56.57 | 56.57 | 0.55% | 724,478 |
| May 27, 2025 | 55.72 | 56.49 | 55.42 | 56.26 | 56.26 | 2.01% | 649,270 |
| May 23, 2025 | 55.13 | 55.38 | 54.42 | 55.15 | 55.15 | -0.74% | 703,767 |
| May 22, 2025 | 55.49 | 55.76 | 55.06 | 55.56 | 55.56 | -0.16% | 820,421 |
| May 21, 2025 | 57.30 | 57.44 | 55.57 | 55.65 | 55.65 | -3.94% | 794,887 |
| May 20, 2025 | 58.22 | 58.57 | 57.75 | 57.93 | 57.93 | -0.99% | 457,636 |
| May 19, 2025 | 57.72 | 58.55 | 57.72 | 58.51 | 58.51 | -0.19% | 387,426 |
| May 16, 2025 | 58.56 | 58.69 | 58.01 | 58.62 | 58.62 | 0.53% | 635,428 |
| May 15, 2025 | 57.45 | 58.33 | 57.25 | 58.31 | 58.31 | 1.29% | 634,040 |
| May 14, 2025 | 58.24 | 58.50 | 57.29 | 57.57 | 57.57 | -2.18% | 1,058,801 |
| May 13, 2025 | 59.60 | 59.60 | 58.18 | 58.85 | 58.85 | -0.89% | 942,901 |
| May 12, 2025 | 59.22 | 60.23 | 58.85 | 59.38 | 59.38 | 3.92% | 1,551,069 |
| May 9, 2025 | 56.40 | 57.41 | 56.22 | 57.14 | 57.14 | 1.22% | 1,096,552 |
| May 8, 2025 | 56.61 | 57.15 | 54.55 | 56.45 | 56.45 | 0.30% | 1,403,545 |
| May 7, 2025 | 56.48 | 56.85 | 55.99 | 56.28 | 56.28 | -0.14% | 1,562,959 |
| May 6, 2025 | 56.46 | 56.69 | 55.87 | 56.36 | 56.36 | -0.95% | 838,419 |
| May 5, 2025 | 57.12 | 57.57 | 56.87 | 56.90 | 56.90 | -1.27% | 580,262 |
| May 2, 2025 | 57.16 | 57.89 | 56.78 | 57.63 | 57.63 | 1.78% | 751,768 |
| May 1, 2025 | 56.46 | 57.20 | 55.95 | 56.62 | 56.62 | 0.51% | 933,827 |
| Apr 30, 2025 | 56.06 | 56.51 | 55.14 | 56.33 | 56.33 | -0.62% | 858,356 |
| Apr 29, 2025 | 56.62 | 57.18 | 56.30 | 56.68 | 56.68 | -0.35% | 968,357 |
| Apr 28, 2025 | 56.53 | 57.45 | 56.20 | 56.88 | 56.88 | 0.48% | 872,483 |
| Apr 25, 2025 | 56.52 | 57.00 | 56.03 | 56.61 | 56.61 | -0.72% | 702,161 |
| Apr 24, 2025 | 56.94 | 57.62 | 56.59 | 57.02 | 57.02 | 0.14% | 1,163,758 |
| Apr 23, 2025 | 57.84 | 58.63 | 56.77 | 56.94 | 56.94 | 0.25% | 1,051,284 |
| Apr 22, 2025 | 56.62 | 57.13 | 55.96 | 56.80 | 56.80 | 1.74% | 527,291 |
| Apr 21, 2025 | 57.10 | 57.16 | 54.87 | 55.83 | 55.83 | -3.22% | 814,488 |
| Apr 17, 2025 | 56.79 | 58.26 | 56.71 | 57.69 | 57.69 | 1.69% | 1,072,632 |
| Apr 16, 2025 | 55.83 | 57.22 | 55.43 | 56.73 | 56.73 | 1.61% | 990,904 |
| Apr 15, 2025 | 55.61 | 56.89 | 55.07 | 55.83 | 55.83 | 0.25% | 1,149,858 |
| Apr 14, 2025 | 55.39 | 56.07 | 54.76 | 55.69 | 55.69 | 2.00% | 739,612 |