Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	64.50	64.76	64.03	64.23	64.23	-0.31%	423,862
Oct 5, 2026	64.39	65.17	64.11	64.43	64.43	-0.17%	845,036
Oct 2, 2026	64.32	65.11	64.13	64.54	64.54	0.88%	748,877
Oct 1, 2026	64.20	64.54	63.84	63.98	63.98	-0.88%	808,150
Sep 30, 2026	64.74	66.06	64.51	64.55	64.55	-1.72%	823,908
Sep 29, 2026	66.04	67.04	66.04	66.25	65.68	-0.48%	822,366
Sep 28, 2026	66.04	66.83	65.83	66.57	66.00	0.76%	922,918
Sep 25, 2026	66.40	66.81	65.96	66.07	65.50	-0.54%	604,206
Sep 24, 2026	66.49	66.81	66.23	66.43	65.86	0.62%	957,469
Sep 23, 2026	66.04	66.76	65.68	66.02	65.45	-0.57%	755,557
Sep 22, 2026	66.51	66.93	66.26	66.40	65.83	0.03%	770,898
Sep 21, 2026	66.05	66.60	65.89	66.38	65.81	0.96%	969,939
Sep 18, 2026	65.92	65.92	65.40	65.75	65.18	-0.72%	1,655,089
Sep 17, 2026	65.93	66.56	65.79	66.23	65.66	0.94%	1,063,706
Sep 16, 2026	65.54	66.41	65.21	65.61	65.05	0.49%	823,914
Sep 15, 2026	65.12	65.72	64.27	65.29	64.73	0.23%	656,838
Sep 14, 2026	65.13	65.83	64.97	65.14	64.58	-0.20%	503,586
Sep 11, 2026	65.51	65.56	64.68	65.27	64.71	0.38%	462,363
Sep 10, 2026	65.18	65.92	64.79	65.02	64.46	-0.28%	468,395
Sep 9, 2026	66.05	66.22	64.90	65.20	64.64	-1.29%	492,868
Sep 8, 2026	65.62	66.41	65.62	66.05	65.48	0.61%	581,792
Sep 4, 2026	65.70	66.35	65.46	65.65	65.09	-0.23%	669,677
Sep 3, 2026	66.13	66.24	65.33	65.80	65.23	0.09%	905,825
Sep 2, 2026	66.67	66.67	65.51	65.74	65.17	-1.07%	807,306
Sep 1, 2026	66.53	66.76	65.77	66.45	65.88	0.36%	752,175
Aug 31, 2026	66.65	66.65	65.82	66.21	65.64	-0.57%	853,576
Aug 28, 2026	67.15	67.38	66.49	66.59	66.02	-0.77%	491,617
Aug 27, 2026	67.20	67.52	66.76	67.11	66.53	-0.68%	421,340
Aug 26, 2026	68.26	68.53	67.50	67.57	66.99	-1.18%	635,676
Aug 25, 2026	69.16	69.16	67.99	68.38	67.79	-0.77%	444,805
Aug 24, 2026	68.40	69.09	68.03	68.91	68.32	1.09%	660,561
Aug 21, 2026	68.85	68.85	67.68	68.17	67.58	-0.34%	616,298
Aug 20, 2026	68.52	68.90	68.14	68.40	67.81	-0.28%	394,710
Aug 19, 2026	68.56	68.95	68.08	68.59	68.00	0.13%	689,201
Aug 18, 2026	69.54	69.64	67.83	68.50	67.91	0.47%	710,508
Aug 17, 2026	67.98	68.25	67.43	68.18	67.59	-0.06%	622,369
Aug 14, 2026	68.73	69.11	68.13	68.22	67.63	-0.90%	429,861
Aug 13, 2026	68.35	69.51	68.35	68.84	68.25	0.23%	556,389
Aug 12, 2026	69.44	69.59	68.21	68.68	68.09	0.62%	599,886
Aug 11, 2026	68.21	68.93	67.87	68.26	67.67	-0.15%	789,955
Aug 10, 2026	68.74	68.74	67.75	68.36	67.77	-0.58%	680,568
Aug 7, 2026	67.95	68.89	67.82	68.76	68.17	0.90%	892,404
Aug 6, 2026	69.59	71.01	67.81	68.15	67.56	-1.87%	725,208
Aug 5, 2026	70.67	71.09	69.38	69.45	68.85	-1.29%	620,772
Aug 4, 2026	70.82	72.73	70.24	70.36	69.75	-1.87%	767,454
Aug 3, 2026	71.59	72.41	71.10	71.70	71.08	0.07%	632,374
Jul 31, 2026	72.50	72.50	71.39	71.65	71.03	-0.94%	577,807
Jul 30, 2026	71.91	72.75	70.83	72.33	71.71	0.82%	571,771
Jul 29, 2026	72.89	72.89	71.10	71.74	71.12	-1.71%	675,054
Jul 28, 2026	73.53	74.05	72.93	72.99	72.36	-	780,633