Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	65.59	65.89	64.50	65.44	65.44	-0.32%	811,491
Jun 23, 2026	64.97	65.92	64.77	65.65	65.65	1.33%	658,754
Jun 22, 2026	64.50	65.61	64.04	64.79	64.79	0.68%	1,236,403
Jun 18, 2026	62.99	64.72	62.99	64.35	64.35	0.77%	2,090,624
Jun 17, 2026	65.91	67.00	63.36	63.86	63.86	-3.65%	839,136
Jun 16, 2026	67.13	67.31	65.64	66.28	66.28	-0.64%	961,124
Jun 15, 2026	67.50	67.50	66.57	66.71	66.71	-0.83%	747,552
Jun 12, 2026	67.06	67.58	66.88	67.27	67.27	0.92%	724,628
Jun 11, 2026	66.78	67.12	66.05	66.66	66.66	0.69%	674,016
Jun 10, 2026	67.21	67.83	66.20	66.20	66.20	-1.09%	1,373,343
Jun 9, 2026	64.33	67.12	64.33	66.93	66.93	4.89%	1,441,439
Jun 8, 2026	64.54	65.03	63.30	63.81	63.81	-0.81%	563,454
Jun 5, 2026	64.23	65.07	63.90	64.33	64.33	-0.25%	512,188
Jun 4, 2026	64.97	65.07	63.98	64.49	64.49	0.61%	495,461
Jun 3, 2026	63.16	64.34	63.16	64.10	64.10	0.66%	609,489
Jun 2, 2026	63.57	64.04	63.12	63.68	63.68	0.51%	589,905
Jun 1, 2026	65.00	65.14	63.15	63.36	63.36	-3.55%	610,645
May 29, 2026	67.01	67.01	65.18	65.69	65.69	-1.74%	940,246
May 28, 2026	65.98	67.07	65.57	66.85	66.85	0.15%	1,536,923
May 27, 2026	66.87	67.13	66.56	66.75	66.75	0.09%	1,009,806
May 26, 2026	66.08	66.69	65.93	66.69	66.69	0.97%	1,091,832
May 22, 2026	66.21	66.50	65.67	66.05	66.05	-0.47%	706,746
May 21, 2026	65.80	66.41	65.14	66.36	66.36	0.29%	819,855
May 20, 2026	64.56	66.35	64.45	66.17	66.17	1.99%	928,871
May 19, 2026	65.43	65.69	64.86	64.88	64.88	-1.38%	438,971
May 18, 2026	65.31	65.88	65.11	65.79	65.79	1.14%	397,517
May 15, 2026	65.50	65.71	64.82	65.05	65.05	-1.00%	499,623
May 14, 2026	66.51	66.94	65.68	65.71	65.71	-0.86%	541,852
May 13, 2026	65.63	66.33	65.24	66.28	66.28	0.56%	624,765
May 12, 2026	66.22	66.22	64.89	65.91	65.91	0.30%	865,256
May 11, 2026	66.26	66.58	65.61	65.71	65.71	-0.76%	725,670
May 8, 2026	66.94	67.14	65.89	66.21	66.21	-0.50%	756,784
May 7, 2026	66.33	67.20	65.88	66.54	66.54	0.68%	635,820
May 6, 2026	65.65	66.37	65.41	66.09	66.09	1.68%	510,256
May 5, 2026	64.72	65.26	64.23	65.00	65.00	0.70%	383,507
May 4, 2026	64.83	65.30	64.11	64.55	64.55	-1.10%	359,612
May 1, 2026	64.80	65.46	64.55	65.27	65.27	0.11%	441,966
Apr 30, 2026	64.76	65.45	64.54	65.20	65.20	0.63%	526,737
Apr 29, 2026	66.58	66.58	64.42	64.79	64.79	-1.94%	458,263
Apr 28, 2026	66.36	66.36	65.37	66.07	66.07	0.18%	420,481
Apr 27, 2026	65.37	66.19	65.37	65.95	65.95	1.03%	563,316
Apr 24, 2026	66.32	66.86	65.10	65.28	65.28	-1.58%	662,228
Apr 23, 2026	66.17	66.61	65.77	66.33	66.33	0.52%	347,958
Apr 22, 2026	66.62	66.87	65.73	65.99	65.99	-0.38%	487,863
Apr 21, 2026	67.19	67.38	65.78	66.24	66.24	-1.33%	537,925
Apr 20, 2026	66.67	67.55	66.60	67.13	67.13	0.28%	643,174
Apr 17, 2026	66.18	67.04	58.96	66.94	66.94	1.79%	908,064
Apr 16, 2026	66.19	66.38	65.50	65.76	65.76	0.03%	655,143
Apr 15, 2026	65.45	65.74	64.91	65.74	65.74	0.14%	404,247
Apr 14, 2026	65.30	66.12	65.30	65.65	65.65	0.08%	464,959