Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
64.52
+0.42 (0.66%)
At close: Jun 4, 2026, 4:00 PM EDT
64.49
-0.03 (-0.05%)
After-hours: Jun 4, 2026, 4:00 PM EDT
Terreno Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 64.97 | 65.07 | 63.98 | 64.16 | - | 0.09% | 197,369 |
| 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 |
| 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 | -0.93% | 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 |