Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	530,004
Apr 20, 2026	66.67	67.55	66.60	67.13	67.13	0.28%	635,109
Apr 17, 2026	66.18	67.04	58.96	66.94	66.94	1.79%	908,034
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%	601,058
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%	865,853
Apr 7, 2026	63.14	63.14	61.90	62.83	62.83	0.29%	599,082
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%	520,036
Mar 27, 2026	61.10	61.35	60.50	60.69	60.69	-1.76%	525,830
Mar 26, 2026	62.14	62.14	61.26	61.78	61.26	0.19%	535,024
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	60.49	-0.03%	605,322
Mar 23, 2026	61.58	62.37	60.84	61.02	60.51	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	61.37	-0.56%	531,481
Mar 18, 2026	63.25	63.56	62.20	62.24	61.72	-1.94%	621,611
Mar 17, 2026	63.43	64.09	63.22	63.47	62.94	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	61.66	0.10%	404,532
Mar 12, 2026	62.01	62.67	61.58	62.12	61.60	-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	62.68	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
Mar 5, 2026	64.36	64.69	63.56	63.70	63.16	-1.95%	713,915
Mar 4, 2026	65.52	65.64	64.46	64.97	64.42	-0.66%	730,752
Mar 3, 2026	65.06	65.79	64.65	65.40	64.85	-1.48%	475,837
Mar 2, 2026	65.72	66.60	65.39	66.38	65.82	0.48%	374,515
Feb 27, 2026	65.76	66.57	65.61	66.06	65.50	-0.39%	858,172
Feb 26, 2026	66.51	66.62	66.19	66.32	65.76	0.08%	830,645
Feb 25, 2026	65.34	66.38	65.08	66.27	65.71	1.38%	860,927
Feb 24, 2026	65.34	65.89	65.12	65.37	64.82	-0.55%	508,510
Feb 23, 2026	66.01	66.26	65.19	65.73	65.18	-0.23%	503,139
Feb 20, 2026	65.25	66.10	64.30	65.88	65.33	1.39%	675,359
Feb 19, 2026	65.61	66.02	64.78	64.98	64.43	-0.98%	446,114
Feb 18, 2026	65.76	66.31	65.31	65.62	65.07	-0.86%	666,545
Feb 17, 2026	66.50	66.74	65.88	66.19	65.63	0.14%	669,548
Feb 13, 2026	64.96	66.58	64.17	66.10	65.54	2.48%	1,216,986
Feb 12, 2026	65.64	65.69	63.46	64.50	63.96	-1.42%	918,341
Feb 11, 2026	65.97	65.97	64.98	65.43	64.88	0.03%	542,767