Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
57.04
-0.19 (-0.33%)
At close: Jul 25, 2025, 4:00 PM
57.04
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 57.11 | 57.11 | 56.31 | 57.01 | - | -0.38% | 318,891 |
| 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 |
| Jul 2, 2025 | 56.13 | 56.80 | 56.13 | 56.68 | 56.68 | 0.23% | 1,883,068 |
| Jul 1, 2025 | 55.98 | 57.99 | 55.66 | 56.55 | 56.55 | 0.86% | 897,787 |
| Jun 30, 2025 | 56.09 | 56.57 | 55.24 | 56.07 | 56.07 | -0.09% | 1,076,004 |
| Jun 27, 2025 | 56.09 | 57.65 | 56.01 | 56.12 | 56.12 | -0.67% | 2,062,541 |
| Jun 26, 2025 | 56.14 | 56.63 | 55.61 | 56.50 | 56.01 | 0.84% | 992,316 |
| Jun 25, 2025 | 58.48 | 58.48 | 56.03 | 56.03 | 55.55 | -4.48% | 1,159,879 |
| Jun 24, 2025 | 58.43 | 59.05 | 58.03 | 58.66 | 58.15 | 0.79% | 601,975 |
| Jun 23, 2025 | 57.73 | 58.36 | 57.17 | 58.20 | 57.70 | 0.74% | 968,139 |
| Jun 20, 2025 | 58.52 | 58.92 | 57.66 | 57.77 | 57.27 | -0.69% | 2,097,155 |
| Jun 18, 2025 | 58.03 | 58.83 | 57.86 | 58.17 | 57.67 | 0.02% | 790,006 |
| Jun 17, 2025 | 58.09 | 58.73 | 57.72 | 58.16 | 57.66 | -0.17% | 1,156,146 |
| Jun 16, 2025 | 59.03 | 59.12 | 58.00 | 58.26 | 57.76 | -0.83% | 843,001 |
| Jun 13, 2025 | 59.00 | 59.29 | 58.28 | 58.75 | 58.24 | -1.16% | 1,035,208 |
| Jun 12, 2025 | 59.14 | 59.62 | 58.91 | 59.44 | 58.93 | 0.07% | 764,912 |
| Jun 11, 2025 | 60.05 | 60.62 | 59.17 | 59.40 | 58.89 | -0.97% | 671,834 |
| Jun 10, 2025 | 60.23 | 60.50 | 59.55 | 59.98 | 59.46 | 0.25% | 774,444 |
| Jun 9, 2025 | 59.40 | 60.05 | 59.02 | 59.83 | 59.31 | 1.36% | 1,075,483 |
| Jun 6, 2025 | 58.84 | 59.42 | 58.20 | 59.03 | 58.52 | 1.90% | 935,303 |
| Jun 5, 2025 | 57.46 | 58.12 | 56.96 | 57.93 | 57.43 | 1.03% | 960,648 |
| Jun 4, 2025 | 56.81 | 57.56 | 56.69 | 57.34 | 56.84 | 0.65% | 977,841 |
| Jun 3, 2025 | 56.58 | 57.25 | 55.86 | 56.97 | 56.48 | 0.72% | 631,177 |
| Jun 2, 2025 | 56.02 | 56.76 | 55.17 | 56.56 | 56.07 | 0.25% | 722,822 |
| May 30, 2025 | 56.62 | 57.01 | 55.77 | 56.42 | 55.93 | -1.12% | 867,872 |
| May 29, 2025 | 57.00 | 58.02 | 56.54 | 57.06 | 56.57 | 0.87% | 736,455 |
| May 28, 2025 | 56.20 | 56.61 | 55.82 | 56.57 | 56.08 | 0.55% | 724,478 |
| May 27, 2025 | 55.72 | 56.49 | 55.42 | 56.26 | 55.77 | 2.01% | 649,270 |
| May 23, 2025 | 55.13 | 55.38 | 54.42 | 55.15 | 54.67 | -0.74% | 703,767 |
| May 22, 2025 | 55.49 | 55.76 | 55.06 | 55.56 | 55.08 | -0.16% | 820,421 |
| May 21, 2025 | 57.30 | 57.44 | 55.57 | 55.65 | 55.17 | -3.94% | 794,887 |
| May 20, 2025 | 58.22 | 58.57 | 57.75 | 57.93 | 57.43 | -0.99% | 457,636 |
| May 19, 2025 | 57.72 | 58.55 | 57.72 | 58.51 | 58.00 | -0.19% | 387,426 |
| May 16, 2025 | 58.56 | 58.69 | 58.01 | 58.62 | 58.11 | 0.53% | 635,428 |
| May 15, 2025 | 57.45 | 58.33 | 57.25 | 58.31 | 57.81 | 1.29% | 634,040 |
| May 14, 2025 | 58.24 | 58.50 | 57.29 | 57.57 | 57.07 | -2.18% | 1,058,801 |