Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	65.70	66.35	65.46	65.65	65.65	-0.23%	619,705
Sep 3, 2026	66.13	66.24	65.33	65.80	65.80	0.09%	881,735
Sep 2, 2026	66.67	66.67	65.51	65.74	65.74	-1.07%	699,801
Sep 1, 2026	66.53	66.76	65.77	66.45	66.45	0.36%	752,172
Aug 31, 2026	66.65	66.65	65.82	66.21	66.21	-0.57%	732,545
Aug 28, 2026	67.15	67.38	66.49	66.59	66.59	-0.77%	491,613
Aug 27, 2026	67.20	67.52	66.76	67.11	67.11	-0.68%	421,182
Aug 26, 2026	68.26	68.53	67.50	67.57	67.57	-1.18%	535,554
Aug 25, 2026	69.16	69.16	67.99	68.38	68.38	-0.77%	384,803
Aug 24, 2026	68.40	69.09	68.03	68.91	68.91	1.09%	660,365
Aug 21, 2026	68.85	68.85	67.68	68.17	68.17	-0.34%	616,293
Aug 20, 2026	68.52	68.90	68.14	68.40	68.40	-0.28%	394,409
Aug 19, 2026	68.56	68.95	68.08	68.59	68.59	0.13%	689,189
Aug 18, 2026	69.54	69.64	67.83	68.50	68.50	0.47%	710,506
Aug 17, 2026	67.98	68.25	67.43	68.18	68.18	-0.06%	621,992
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