Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	68.73	69.11	68.13	68.22	68.22	-0.90%	426,397
Aug 13, 2026	68.35	69.51	68.35	68.84	68.84	0.23%	393,277
Aug 12, 2026	69.44	69.59	68.21	68.68	68.68	0.62%	534,958
Aug 11, 2026	68.21	68.93	67.87	68.26	68.26	-0.15%	639,651
Aug 10, 2026	68.74	68.74	67.75	68.36	68.36	-0.58%	680,552
Aug 7, 2026	67.95	68.89	67.82	68.76	68.76	0.90%	892,404
Aug 6, 2026	69.59	71.01	67.81	68.15	68.15	-1.87%	725,207
Aug 5, 2026	70.67	71.09	69.38	69.45	69.45	-1.29%	620,670
Aug 4, 2026	70.82	72.73	70.24	70.36	70.36	-1.87%	767,374
Aug 3, 2026	71.59	72.41	71.10	71.70	71.70	0.07%	630,166
Jul 31, 2026	72.50	72.50	71.39	71.65	71.65	-0.94%	577,807
Jul 30, 2026	71.91	72.75	70.83	72.33	72.33	0.82%	571,771
Jul 29, 2026	72.89	72.89	71.10	71.74	71.74	-1.71%	675,053
Jul 28, 2026	73.53	74.05	72.93	72.99	72.99	-	780,632
Jul 27, 2026	72.82	73.62	72.08	72.99	72.99	0.43%	633,949
Jul 24, 2026	72.84	73.14	72.28	72.68	72.68	0.86%	768,813
Jul 23, 2026	72.18	73.10	71.87	72.06	72.06	-1.42%	750,816
Jul 22, 2026	75.00	75.11	72.75	73.10	73.10	-2.27%	706,288
Jul 21, 2026	74.52	74.94	73.33	74.80	74.80	0.93%	697,411
Jul 20, 2026	75.02	75.26	73.71	74.11	74.11	-1.27%	637,881
Jul 17, 2026	74.89	78.94	74.52	75.06	75.06	-0.03%	1,217,050
Jul 16, 2026	72.02	75.23	71.83	75.08	75.08	4.51%	998,695
Jul 15, 2026	70.38	72.50	70.38	71.84	71.84	1.00%	1,021,212
Jul 14, 2026	70.42	71.24	70.23	71.13	71.13	1.21%	1,010,627
Jul 13, 2026	69.64	70.50	69.30	70.28	70.28	1.27%	884,439
Jul 10, 2026	69.03	69.43	68.17	69.40	69.40	1.25%	1,568,872
Jul 9, 2026	68.00	68.91	67.59	68.54	68.54	1.51%	863,760
Jul 8, 2026	68.41	68.80	67.30	67.52	67.52	-1.82%	996,691
Jul 7, 2026	68.86	69.47	68.45	68.77	68.77	0.56%	860,676
Jul 6, 2026	67.59	68.47	67.10	68.39	68.39	1.57%	1,187,436
Jul 2, 2026	66.25	67.33	66.15	67.33	67.33	2.00%	1,405,855
Jul 1, 2026	64.98	66.37	64.94	66.01	66.01	1.91%	1,300,120
Jun 30, 2026	65.00	65.64	64.74	64.77	64.77	-1.49%	1,157,517
Jun 29, 2026	65.69	65.79	64.57	65.75	65.75	-0.35%	1,095,037
Jun 26, 2026	64.95	66.12	64.66	65.98	65.98	1.77%	3,704,078
Jun 25, 2026	65.18	65.75	64.24	65.35	64.83	-0.14%	622,921
Jun 24, 2026	65.59	65.89	64.50	65.44	64.92	-0.32%	816,620
Jun 23, 2026	64.97	65.92	64.77	65.65	65.13	1.33%	660,039
Jun 22, 2026	64.50	65.61	64.04	64.79	64.27	0.68%	1,236,615
Jun 18, 2026	62.99	64.72	62.99	64.35	63.84	0.77%	2,130,016
Jun 17, 2026	65.91	67.00	63.36	63.86	63.35	-3.65%	861,354
Jun 16, 2026	67.13	67.31	65.64	66.28	65.75	-0.64%	961,174
Jun 15, 2026	67.50	67.50	66.57	66.71	66.18	-0.83%	776,315
Jun 12, 2026	67.06	67.58	66.88	67.27	66.73	0.92%	743,508
Jun 11, 2026	66.78	67.12	66.05	66.66	66.13	0.69%	674,062
Jun 10, 2026	67.21	67.83	66.20	66.20	65.67	-1.09%	1,396,763
Jun 9, 2026	64.33	67.12	64.33	66.93	66.40	4.89%	1,458,483
Jun 8, 2026	64.54	65.03	63.30	63.81	63.30	-0.81%	563,454
Jun 5, 2026	64.23	65.07	63.90	64.33	63.82	-0.25%	512,260
Jun 4, 2026	64.97	65.07	63.98	64.49	63.98	0.61%	495,463