Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	65.50	65.50	64.82	65.39	-	-0.49%	71,531
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
Apr 13, 2026	65.33	65.61	64.62	65.60	65.60	0.40%	601,064
Apr 10, 2026	65.65	66.06	65.01	65.34	65.34	0.08%	575,473
Apr 9, 2026	63.51	66.00	63.44	65.29	65.29	1.92%	661,300
Apr 8, 2026	64.08	64.21	63.48	64.06	64.06	1.96%	865,859
Apr 7, 2026	63.14	63.14	61.90	62.83	62.83	0.29%	599,085
Apr 6, 2026	62.20	62.97	61.82	62.65	62.65	0.80%	763,006
Apr 2, 2026	61.68	62.56	61.41	62.15	62.15	0.62%	388,249
Apr 1, 2026	61.32	62.25	61.09	61.77	61.77	0.57%	575,753
Mar 31, 2026	61.47	61.99	60.57	61.42	61.42	1.34%	484,103
Mar 30, 2026	61.35	61.61	60.45	60.61	60.61	-0.13%	520,444
Mar 27, 2026	61.10	61.35	60.50	60.69	60.69	-1.76%	533,137
Mar 26, 2026	62.14	62.14	61.26	61.78	61.26	0.19%	535,026
Mar 25, 2026	61.43	61.88	60.78	61.66	61.14	1.08%	576,751
Mar 24, 2026	60.63	61.75	60.15	61.00	60.48	-0.03%	605,322
Mar 23, 2026	61.58	62.37	60.84	61.02	60.50	1.08%	626,913
Mar 20, 2026	61.86	62.12	60.14	60.37	59.86	-2.46%	1,133,528
Mar 19, 2026	61.60	62.26	61.42	61.89	61.36	-0.56%	531,481
Mar 18, 2026	63.25	63.56	62.20	62.24	61.71	-1.94%	621,611
Mar 17, 2026	63.43	64.09	63.22	63.47	62.93	0.78%	564,532
Mar 16, 2026	62.96	63.68	62.52	62.98	62.45	1.29%	491,113
Mar 13, 2026	62.76	63.25	61.38	62.18	61.65	0.10%	404,532
Mar 12, 2026	62.01	62.67	61.58	62.12	61.59	-0.94%	531,166
Mar 11, 2026	63.71	63.71	62.14	62.71	62.18	-0.79%	497,102
Mar 10, 2026	61.93	64.48	61.93	63.21	62.67	0.83%	872,528
Mar 9, 2026	61.99	63.03	60.66	62.69	62.16	0.21%	522,182
Mar 6, 2026	63.02	63.34	62.04	62.56	62.03	-1.79%	561,812