Terreno Realty Corporation Common Stock (TRNO)
65.52
+0.75 (1.16%)
NYSE· Last Trade: Jul 1st, 9:45 AM EDT
Historical Prices For Terreno Realty Corporation Common Stock (TRNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 65.00 | 65.64 | 64.73 | 64.77 | 1,164,105 | 64.77 |
| 6/29/2026 | 65.69 | 65.79 | 64.57 | 65.75 | 1,099,980 | 65.75 |
| 6/26/2026 | 64.95 | 66.12 | 64.66 | 65.98 | 3,808,452 | 65.98 |
| 6/25/2026 | 65.18 | 65.75 | 64.24 | 65.35 | 635,314 | 64.83 |
| 6/24/2026 | 65.59 | 65.89 | 64.50 | 65.44 | 816,621 | 64.92 |
| 6/23/2026 | 64.97 | 65.92 | 64.77 | 65.65 | 660,040 | 65.13 |
| 6/22/2026 | 64.50 | 65.61 | 64.04 | 64.79 | 1,236,618 | 64.27 |
| 6/18/2026 | 62.99 | 64.72 | 62.99 | 64.35 | 2,130,017 | 63.84 |
| 6/17/2026 | 65.91 | 67.00 | 63.36 | 63.86 | 861,355 | 63.35 |
| 6/16/2026 | 67.13 | 67.31 | 65.64 | 66.28 | 961,175 | 65.75 |
| 6/15/2026 | 67.50 | 67.50 | 66.57 | 66.71 | 776,315 | 66.18 |
| 6/12/2026 | 67.06 | 67.58 | 66.88 | 67.27 | 743,509 | 66.73 |
| 6/11/2026 | 66.78 | 67.12 | 66.05 | 66.66 | 674,062 | 66.13 |
| 6/10/2026 | 67.21 | 67.83 | 66.20 | 66.20 | 1,396,763 | 65.67 |
| 6/09/2026 | 64.33 | 67.12 | 64.33 | 66.93 | 1,458,483 | 66.40 |
| 6/08/2026 | 64.54 | 65.03 | 63.30 | 63.81 | 563,456 | 63.30 |
| 6/05/2026 | 64.23 | 65.07 | 63.90 | 64.33 | 512,261 | 63.82 |
| 6/04/2026 | 64.97 | 65.07 | 63.98 | 64.49 | 495,464 | 63.98 |
| 6/03/2026 | 63.16 | 64.34 | 63.16 | 64.10 | 609,721 | 63.59 |
| 6/02/2026 | 63.56 | 64.04 | 63.12 | 63.68 | 589,906 | 63.17 |
| 6/01/2026 | 65.00 | 65.14 | 63.15 | 63.36 | 611,360 | 62.86 |
| 5/29/2026 | 0.01 | 67.01 | 65.17 | 65.69 | 962,860 | 65.17 |
| 5/28/2026 | 65.98 | 67.07 | 65.57 | 66.85 | 1,613,009 | 66.32 |
| 5/27/2026 | 66.87 | 67.13 | 66.56 | 66.75 | 1,010,161 | 66.22 |
| 5/26/2026 | 66.08 | 66.69 | 65.93 | 66.69 | 1,091,833 | 66.16 |
| 5/22/2026 | 66.21 | 66.50 | 65.67 | 66.05 | 706,746 | 65.52 |
| 5/21/2026 | 65.80 | 66.41 | 65.14 | 66.36 | 819,855 | 65.83 |
| 5/20/2026 | 64.56 | 66.35 | 64.45 | 66.17 | 928,873 | 65.64 |
| 5/19/2026 | 65.43 | 65.69 | 64.86 | 64.88 | 439,313 | 64.36 |
| 5/18/2026 | 65.31 | 65.88 | 65.11 | 65.79 | 397,533 | 65.27 |
| 5/15/2026 | 65.50 | 65.70 | 64.82 | 65.05 | 499,624 | 64.53 |
| 5/14/2026 | 66.51 | 66.94 | 65.68 | 65.71 | 541,853 | 65.19 |
| 5/13/2026 | 65.63 | 66.33 | 65.24 | 66.28 | 624,765 | 65.75 |
| 5/12/2026 | 66.22 | 66.22 | 64.89 | 65.91 | 865,124 | 65.39 |
| 5/11/2026 | 66.26 | 66.58 | 65.61 | 65.71 | 725,671 | 65.19 |
| 5/08/2026 | 66.94 | 67.14 | 65.89 | 66.21 | 756,784 | 65.68 |
| 5/07/2026 | 66.33 | 67.20 | 65.88 | 66.54 | 635,639 | 66.01 |
| 5/06/2026 | 65.65 | 66.37 | 65.41 | 66.09 | 510,256 | 65.56 |
| 5/05/2026 | 64.72 | 65.25 | 64.22 | 65.00 | 383,508 | 64.48 |
| 5/04/2026 | 64.83 | 65.30 | 64.11 | 64.55 | 359,613 | 64.04 |
| 5/01/2026 | 64.80 | 65.46 | 64.55 | 65.27 | 441,966 | 64.75 |
| 4/30/2026 | 64.76 | 65.45 | 64.54 | 65.20 | 526,740 | 64.68 |
| 4/29/2026 | 66.58 | 66.58 | 64.42 | 64.79 | 458,264 | 64.27 |
| 4/28/2026 | 66.36 | 66.36 | 65.37 | 66.07 | 420,481 | 65.54 |
| 4/27/2026 | 65.37 | 66.19 | 65.37 | 65.95 | 563,317 | 65.43 |
| 4/24/2026 | 66.32 | 66.86 | 65.10 | 65.28 | 662,228 | 64.76 |
| 4/23/2026 | 66.17 | 66.61 | 65.77 | 66.33 | 347,958 | 65.80 |
| 4/22/2026 | 66.62 | 66.87 | 65.73 | 65.99 | 487,864 | 65.46 |
| 4/21/2026 | 67.19 | 67.38 | 65.78 | 66.24 | 537,927 | 65.71 |
| 4/20/2026 | 66.67 | 67.55 | 66.60 | 67.13 | 643,175 | 66.60 |
| 4/17/2026 | 66.18 | 67.03 | 58.96 | 66.94 | 908,064 | 66.41 |
| 4/16/2026 | 66.18 | 66.38 | 65.50 | 65.76 | 655,143 | 65.24 |
| 4/15/2026 | 65.45 | 65.74 | 64.91 | 65.74 | 404,248 | 65.22 |
| 4/14/2026 | 65.30 | 66.12 | 65.30 | 65.65 | 464,959 | 65.13 |
| 4/13/2026 | 65.33 | 65.61 | 64.62 | 65.60 | 601,064 | 65.08 |
| 4/10/2026 | 65.65 | 66.06 | 65.01 | 65.34 | 575,476 | 64.82 |
| 4/09/2026 | 63.51 | 66.00 | 63.44 | 65.29 | 661,301 | 64.77 |
| 4/08/2026 | 64.08 | 64.21 | 63.48 | 64.06 | 865,860 | 63.55 |
| 4/07/2026 | 63.14 | 63.14 | 61.90 | 62.83 | 599,085 | 62.33 |
| 4/06/2026 | 62.20 | 62.97 | 61.82 | 62.65 | 763,008 | 62.15 |
| 4/02/2026 | 61.68 | 62.56 | 61.41 | 62.15 | 388,249 | 61.66 |
| 4/01/2026 | 61.32 | 62.24 | 61.09 | 61.77 | 575,754 | 61.28 |