Terreno Realty Corporation (TRNO)
NYSE: TRNO · Real-Time Price · USD
65.00
-0.15 (-0.23%)
At close: Oct 26, 2026, 4:00 PM EDT
65.01
+0.01 (0.02%)
Pre-market: Oct 27, 2026, 7:05 AM EDT
Terreno Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 65.44 | 65.88 | 64.95 | 65.00 | 65.00 | -0.23% | 560,546 |
| Oct 23, 2026 | 65.67 | 66.39 | 64.58 | 65.15 | 65.15 | -0.75% | 626,660 |
| Oct 22, 2026 | 65.71 | 66.10 | 64.59 | 65.64 | 65.64 | 0.12% | 808,803 |
| Oct 21, 2026 | 65.60 | 66.60 | 64.62 | 65.56 | 65.56 | 0.43% | 480,219 |
| Oct 20, 2026 | 64.58 | 65.62 | 64.49 | 65.28 | 65.28 | 1.92% | 799,343 |
| Oct 19, 2026 | 64.21 | 64.26 | 63.18 | 64.05 | 64.05 | -0.02% | 837,708 |
| Oct 16, 2026 | 64.53 | 64.63 | 63.75 | 64.06 | 64.06 | 0.20% | 567,439 |
| Oct 15, 2026 | 65.68 | 66.27 | 63.80 | 63.93 | 63.93 | -1.36% | 879,565 |
| Oct 14, 2026 | 65.67 | 66.08 | 64.45 | 64.81 | 64.81 | -1.61% | 557,051 |
| Oct 13, 2026 | 65.86 | 66.77 | 65.66 | 65.87 | 65.87 | -0.35% | 508,364 |
| Oct 12, 2026 | 64.96 | 66.16 | 64.90 | 66.10 | 66.10 | 2.02% | 540,977 |
| Oct 9, 2026 | 65.10 | 65.49 | 64.30 | 64.79 | 64.79 | 0.48% | 402,302 |
| Oct 8, 2026 | 63.81 | 64.65 | 63.32 | 64.48 | 64.48 | 1.80% | 706,001 |
| Oct 7, 2026 | 64.62 | 64.81 | 63.31 | 63.34 | 63.34 | -1.39% | 521,926 |
| Oct 6, 2026 | 64.50 | 64.76 | 64.03 | 64.23 | 64.23 | -0.31% | 418,714 |
| 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 |