Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	63.16	64.34	63.16	64.10	63.59	0.66%	609,719
Jun 2, 2026	63.57	64.04	63.12	63.68	63.17	0.51%	589,905
Jun 1, 2026	65.00	65.14	63.15	63.36	62.86	-3.55%	611,360
May 29, 2026	67.01	67.01	65.18	65.69	65.17	-1.74%	962,859
May 28, 2026	65.98	67.07	65.57	66.85	66.32	0.15%	1,613,008
May 27, 2026	66.87	67.13	66.56	66.75	66.22	0.09%	1,010,161
May 26, 2026	66.08	66.69	65.93	66.69	66.16	0.97%	1,091,832
May 22, 2026	66.21	66.50	65.67	66.05	65.52	-0.47%	706,746
May 21, 2026	65.80	66.41	65.14	66.36	65.83	0.29%	819,855
May 20, 2026	64.56	66.35	64.45	66.17	65.64	1.99%	928,871
May 19, 2026	65.43	65.69	64.86	64.88	64.36	-1.38%	439,311
May 18, 2026	65.31	65.88	65.11	65.79	65.27	1.14%	397,533
May 15, 2026	65.50	65.71	64.82	65.05	64.53	-1.00%	499,623
May 14, 2026	66.51	66.94	65.68	65.71	65.19	-0.86%	541,852
May 13, 2026	65.63	66.33	65.24	66.28	65.75	0.56%	624,765
May 12, 2026	66.22	66.22	64.89	65.91	65.39	0.30%	865,256
May 11, 2026	66.26	66.58	65.61	65.71	65.19	-0.76%	725,670
May 8, 2026	66.94	67.14	65.89	66.21	65.68	-0.50%	756,784
May 7, 2026	66.33	67.20	65.88	66.54	66.01	0.68%	635,820