Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
58.37
-0.02 (-0.03%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.35 | 58.68 | 57.83 | 58.37 | 58.37 | -0.03% | 443,276 |
| Oct 6, 2025 | 58.24 | 58.69 | 57.78 | 58.39 | 58.39 | 0.62% | 495,166 |
| Oct 3, 2025 | 58.10 | 59.00 | 58.00 | 58.03 | 58.03 | 0.59% | 599,264 |
| Oct 2, 2025 | 57.68 | 57.91 | 56.64 | 57.69 | 57.69 | 0.02% | 632,333 |
| Oct 1, 2025 | 57.04 | 57.86 | 56.79 | 57.68 | 57.68 | 1.64% | 681,346 |
| Sep 30, 2025 | 56.50 | 56.93 | 56.36 | 56.75 | 56.75 | 0.44% | 752,932 |
| Sep 29, 2025 | 57.19 | 57.33 | 56.34 | 56.50 | 56.50 | -2.06% | 658,069 |
| Sep 26, 2025 | 57.49 | 58.00 | 57.35 | 57.69 | 57.16 | 0.45% | 578,443 |
| Sep 25, 2025 | 57.40 | 57.68 | 56.91 | 57.43 | 56.91 | 0.31% | 489,514 |
| Sep 24, 2025 | 58.29 | 59.78 | 57.23 | 57.25 | 56.73 | -2.04% | 473,191 |
| Sep 23, 2025 | 58.76 | 59.15 | 58.25 | 58.44 | 57.91 | -0.65% | 541,399 |
| Sep 22, 2025 | 58.31 | 58.93 | 57.97 | 58.82 | 58.28 | 0.58% | 681,591 |
| Sep 19, 2025 | 58.37 | 59.13 | 58.15 | 58.48 | 57.95 | -0.22% | 1,637,274 |
| Sep 18, 2025 | 57.89 | 58.74 | 57.70 | 58.61 | 58.08 | 1.23% | 690,582 |
| Sep 17, 2025 | 59.09 | 59.64 | 57.89 | 57.90 | 57.37 | -1.19% | 806,412 |
| Sep 16, 2025 | 58.02 | 58.79 | 57.81 | 58.60 | 58.07 | 0.55% | 733,252 |
| Sep 15, 2025 | 58.44 | 58.75 | 58.28 | 58.28 | 57.75 | -0.48% | 677,031 |
| Sep 12, 2025 | 58.53 | 59.22 | 58.29 | 58.56 | 58.03 | -0.24% | 643,551 |
| Sep 11, 2025 | 57.08 | 58.84 | 57.08 | 58.70 | 58.17 | 2.35% | 781,932 |
| Sep 10, 2025 | 57.66 | 57.91 | 56.98 | 57.35 | 56.83 | -0.61% | 523,599 |
| Sep 9, 2025 | 58.45 | 58.62 | 57.45 | 57.70 | 57.17 | -1.77% | 470,417 |
| Sep 8, 2025 | 57.99 | 58.86 | 57.71 | 58.74 | 58.20 | -0.58% | 747,502 |
| Sep 5, 2025 | 58.45 | 59.35 | 58.26 | 59.08 | 58.54 | 2.04% | 1,014,833 |
| Sep 4, 2025 | 57.01 | 57.96 | 56.84 | 57.90 | 57.37 | 1.56% | 634,950 |
| Sep 3, 2025 | 55.76 | 57.07 | 55.71 | 57.01 | 56.49 | 1.93% | 624,077 |
| Sep 2, 2025 | 57.03 | 57.19 | 55.89 | 55.93 | 55.42 | -3.19% | 825,702 |
| Aug 29, 2025 | 57.63 | 58.05 | 57.42 | 57.77 | 57.24 | 0.28% | 549,426 |
| Aug 28, 2025 | 58.00 | 58.13 | 56.92 | 57.61 | 57.09 | -0.36% | 697,818 |
| Aug 27, 2025 | 57.55 | 58.95 | 57.40 | 57.82 | 57.29 | 1.10% | 1,248,242 |
| Aug 26, 2025 | 57.69 | 58.25 | 56.98 | 57.19 | 56.67 | -1.16% | 803,383 |
| Aug 25, 2025 | 57.66 | 58.06 | 57.35 | 57.86 | 57.33 | 0.16% | 812,661 |
| Aug 22, 2025 | 55.79 | 58.14 | 55.70 | 57.77 | 57.24 | 4.35% | 1,074,150 |
| Aug 21, 2025 | 55.25 | 55.66 | 54.97 | 55.36 | 54.86 | -0.50% | 798,628 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.04 | 55.64 | 55.13 | -0.11% | 939,042 |
| Aug 19, 2025 | 54.21 | 55.76 | 54.01 | 55.70 | 55.19 | 3.90% | 751,134 |
| Aug 18, 2025 | 54.19 | 54.35 | 53.58 | 53.61 | 53.12 | -1.07% | 569,099 |
| Aug 15, 2025 | 54.31 | 54.44 | 53.93 | 54.19 | 53.70 | 0.11% | 865,190 |
| Aug 14, 2025 | 54.00 | 54.31 | 53.46 | 54.13 | 53.64 | -0.79% | 678,683 |
| Aug 13, 2025 | 54.15 | 54.79 | 53.90 | 54.56 | 54.06 | 1.06% | 895,041 |
| Aug 12, 2025 | 53.47 | 54.09 | 53.11 | 53.99 | 53.50 | 1.85% | 1,056,392 |
| Aug 11, 2025 | 53.76 | 53.98 | 53.00 | 53.01 | 52.53 | -1.41% | 889,121 |
| Aug 8, 2025 | 54.74 | 54.95 | 53.68 | 53.77 | 53.28 | -1.59% | 855,795 |
| Aug 7, 2025 | 55.73 | 55.73 | 54.17 | 54.64 | 54.14 | 0.02% | 1,017,777 |
| Aug 6, 2025 | 54.94 | 55.57 | 54.51 | 54.63 | 54.13 | -1.53% | 640,372 |
| Aug 5, 2025 | 54.84 | 55.60 | 54.56 | 55.48 | 54.97 | 1.11% | 635,987 |
| Aug 4, 2025 | 54.26 | 55.06 | 54.19 | 54.87 | 54.37 | 1.11% | 719,008 |
| Aug 1, 2025 | 56.07 | 56.07 | 53.70 | 54.27 | 53.78 | -2.20% | 961,730 |
| Jul 31, 2025 | 55.41 | 56.18 | 55.27 | 55.49 | 54.98 | -0.88% | 765,723 |
| Jul 30, 2025 | 56.73 | 56.92 | 55.36 | 55.98 | 55.47 | -1.51% | 592,431 |
| Jul 29, 2025 | 56.20 | 57.03 | 55.60 | 56.84 | 56.32 | 1.97% | 800,971 |