NYSE : TRNO
Terreno Realty Corporation — Price history
Real Estate · REIT - Industrial · United States
Last price 65.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Terreno Realty Corporation (TRNO) closed at 65.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.72 | 66.46 | 65.26 | 65.56 | 620,211 | -0.24% |
| 2026-10-29 | 64.24 | 65.755 | 63.845 | 65.72 | 854,612 | +3.19% |
| 2026-10-28 | 64.88 | 64.892 | 63.46 | 63.69 | 710,875 | -2.12% |
| 2026-10-27 | 64.84 | 65.28 | 64.74 | 65.07 | 1,000,412 | +0.11% |
| 2026-10-26 | 65.44 | 65.88 | 64.95 | 65 | 560,546 | -0.23% |
| 2026-10-23 | 65.67 | 66.39 | 64.58 | 65.15 | 626,660 | -0.75% |
| 2026-10-22 | 65.71 | 66.1 | 64.59 | 65.64 | 808,803 | +0.12% |
| 2026-10-21 | 65.6 | 66.6 | 64.62 | 65.56 | 480,219 | +0.43% |
| 2026-10-20 | 64.58 | 65.62 | 64.49 | 65.28 | 799,343 | +1.92% |
| 2026-10-19 | 64.21 | 64.26 | 63.18 | 64.05 | 837,708 | -0.02% |
| 2026-10-16 | 64.53 | 64.63 | 63.75 | 64.06 | 567,439 | +0.20% |
| 2026-10-15 | 65.68 | 66.27 | 63.8 | 63.93 | 879,565 | -1.36% |
| 2026-10-14 | 65.67 | 66.08 | 64.45 | 64.81 | 557,051 | -1.61% |
| 2026-10-13 | 65.86 | 66.77 | 65.66 | 65.87 | 508,364 | -0.35% |
| 2026-10-12 | 64.96 | 66.16 | 64.895 | 66.1 | 540,977 | +2.02% |
| 2026-10-09 | 65.1 | 65.49 | 64.3 | 64.79 | 402,302 | +0.48% |
| 2026-10-08 | 63.81 | 64.65 | 63.32 | 64.48 | 706,001 | +1.80% |
| 2026-10-07 | 64.62 | 64.81 | 63.312 | 63.34 | 521,926 | -1.39% |
| 2026-10-06 | 64.5 | 64.76 | 64.03 | 64.23 | 418,714 | -0.31% |
| 2026-10-05 | 64.39 | 65.17 | 64.11 | 64.43 | 845,036 | -0.17% |
| 2026-10-02 | 64.32 | 65.11 | 64.13 | 64.54 | 748,877 | +0.88% |
| 2026-10-01 | 64.2 | 64.54 | 63.84 | 63.98 | 808,150 | -0.88% |
| 2026-09-30 | 64.74 | 66.06 | 64.51 | 64.55 | 823,908 | -1.72% |
| 2026-09-29 | 66.04 | 67.04 | 66.04 | 66.25 | 822,366 | -0.48% |
| 2026-09-28 | 66.04 | 66.825 | 65.825 | 66.57 | 922,918 | +0.76% |
| 2026-09-25 | 66.4 | 66.81 | 65.96 | 66.07 | 604,206 | -0.54% |
| 2026-09-24 | 66.49 | 66.81 | 66.23 | 66.43 | 957,469 | +0.62% |
| 2026-09-23 | 66.04 | 66.76 | 65.68 | 66.02 | 755,557 | -0.57% |
| 2026-09-22 | 66.51 | 66.925 | 66.255 | 66.4 | 770,898 | +0.03% |
| 2026-09-21 | 66.05 | 66.6 | 65.89 | 66.38 | 969,939 | +0.96% |
| 2026-09-18 | 65.92 | 65.92 | 65.4 | 65.75 | 1,655,089 | -0.72% |
| 2026-09-17 | 65.93 | 66.555 | 65.79 | 66.23 | 1,063,706 | +0.94% |
| 2026-09-16 | 65.54 | 66.41 | 65.21 | 65.61 | 823,914 | +0.49% |
| 2026-09-15 | 65.12 | 65.72 | 64.266 | 65.29 | 656,838 | +0.23% |
| 2026-09-14 | 65.13 | 65.83 | 64.97 | 65.14 | 503,586 | -0.20% |
| 2026-09-11 | 65.51 | 65.56 | 64.68 | 65.27 | 462,363 | +0.38% |
| 2026-09-10 | 65.18 | 65.92 | 64.79 | 65.02 | 468,395 | -0.28% |
| 2026-09-09 | 66.05 | 66.215 | 64.9 | 65.2 | 492,868 | -1.29% |
| 2026-09-08 | 65.62 | 66.41 | 65.62 | 66.05 | 581,792 | +0.61% |
| 2026-09-04 | 65.7 | 66.345 | 65.46 | 65.65 | 669,677 | -0.23% |
| 2026-09-03 | 66.13 | 66.24 | 65.325 | 65.8 | 905,825 | +0.09% |
| 2026-09-02 | 66.67 | 66.67 | 65.51 | 65.74 | 807,306 | -1.07% |
| 2026-09-01 | 66.53 | 66.76 | 65.77 | 66.45 | 752,175 | +0.36% |
| 2026-08-31 | 66.65 | 66.65 | 65.82 | 66.21 | 853,576 | -0.57% |
| 2026-08-28 | 67.15 | 67.38 | 66.485 | 66.59 | 491,617 | -0.77% |
| 2026-08-27 | 67.2 | 67.52 | 66.76 | 67.11 | 421,340 | -0.68% |
| 2026-08-26 | 68.26 | 68.53 | 67.5 | 67.57 | 635,676 | -1.18% |
| 2026-08-25 | 69.16 | 69.16 | 67.99 | 68.38 | 444,805 | -0.77% |
| 2026-08-24 | 68.4 | 69.09 | 68.03 | 68.91 | 660,561 | +1.09% |
| 2026-08-21 | 68.85 | 68.85 | 67.679 | 68.17 | 616,298 | -0.34% |
| 2026-08-20 | 68.52 | 68.895 | 68.14 | 68.4 | 394,710 | -0.28% |
| 2026-08-19 | 68.56 | 68.95 | 68.08 | 68.59 | 689,201 | +0.13% |
| 2026-08-18 | 69.54 | 69.64 | 67.825 | 68.5 | 710,508 | +0.47% |
| 2026-08-17 | 67.98 | 68.25 | 67.43 | 68.18 | 622,369 | -0.06% |
| 2026-08-14 | 68.73 | 69.11 | 68.125 | 68.22 | 429,861 | -0.90% |
| 2026-08-13 | 68.35 | 69.51 | 68.35 | 68.84 | 556,389 | +0.23% |
| 2026-08-12 | 69.44 | 69.59 | 68.21 | 68.68 | 599,886 | +0.62% |
| 2026-08-11 | 68.21 | 68.925 | 67.87 | 68.26 | 789,955 | -0.15% |
| 2026-08-10 | 68.74 | 68.74 | 67.75 | 68.36 | 680,568 | -0.58% |
| 2026-08-07 | 67.95 | 68.885 | 67.82 | 68.76 | 892,404 | +0.90% |
| 2026-08-06 | 69.59 | 71.005 | 67.81 | 68.15 | 725,208 | -1.87% |
| 2026-08-05 | 70.67 | 71.085 | 69.38 | 69.45 | 620,772 | -1.29% |
| 2026-08-04 | 70.82 | 72.73 | 70.235 | 70.36 | 767,454 | -1.87% |
| 2026-08-03 | 71.59 | 72.41 | 71.095 | 71.7 | 632,374 | +0.07% |
| 2026-07-31 | 72.5 | 72.5 | 71.39 | 71.65 | 577,807 | -0.94% |
| 2026-07-30 | 71.91 | 72.75 | 70.83 | 72.33 | 571,771 | +0.82% |
| 2026-07-29 | 72.89 | 72.89 | 71.1 | 71.74 | 675,054 | -1.71% |
| 2026-07-28 | 73.53 | 74.05 | 72.93 | 72.99 | 780,633 | +0.00% |
| 2026-07-27 | 72.82 | 73.62 | 72.08 | 72.99 | 634,059 | +0.43% |
| 2026-07-24 | 72.84 | 73.14 | 72.28 | 72.68 | 768,814 | +0.86% |
| 2026-07-23 | 72.18 | 73.1 | 71.87 | 72.06 | 751,442 | -1.42% |
| 2026-07-22 | 75 | 75.11 | 72.75 | 73.1 | 706,647 | -2.27% |
| 2026-07-21 | 74.52 | 74.94 | 73.33 | 74.8 | 697,413 | +0.93% |
| 2026-07-20 | 75.02 | 75.255 | 73.71 | 74.11 | 637,883 | -1.27% |
| 2026-07-17 | 74.89 | 78.936 | 74.52 | 75.06 | 1,217,050 | -0.03% |
| 2026-07-16 | 72.02 | 75.23 | 71.825 | 75.08 | 998,802 | +4.51% |
| 2026-07-15 | 70.38 | 72.5 | 70.38 | 71.84 | 1,021,214 | +1.00% |
| 2026-07-14 | 70.42 | 71.24 | 70.225 | 71.13 | 1,013,466 | +1.21% |
| 2026-07-13 | 69.64 | 70.5 | 69.3 | 70.28 | 884,458 | +1.27% |
| 2026-07-10 | 69.03 | 69.43 | 68.165 | 69.4 | 1,568,872 | +1.25% |
| 2026-07-09 | 68 | 68.91 | 67.59 | 68.54 | 863,828 | +1.51% |
| 2026-07-08 | 68.41 | 68.8 | 67.3 | 67.52 | 996,691 | -1.82% |
| 2026-07-07 | 68.86 | 69.47 | 68.45 | 68.77 | 861,815 | +0.56% |
| 2026-07-06 | 67.59 | 68.47 | 67.1 | 68.39 | 1,187,646 | +1.57% |
| 2026-07-02 | 66.25 | 67.33 | 66.15 | 67.33 | 1,405,907 | +2.00% |
| 2026-07-01 | 64.98 | 66.37 | 64.94 | 66.01 | 1,308,442 | +1.91% |
| 2026-06-30 | 65 | 65.64 | 64.735 | 64.77 | 1,164,104 | -1.49% |
| 2026-06-29 | 65.69 | 65.79 | 64.57 | 65.75 | 1,099,979 | -0.35% |
| 2026-06-26 | 64.95 | 66.12 | 64.66 | 65.98 | 3,808,451 | +1.77% |
| 2026-06-25 | 65.18 | 65.75 | 64.24 | 65.35 | 635,310 | -0.14% |
| 2026-06-24 | 65.59 | 65.89 | 64.5 | 65.44 | 816,620 | -0.32% |
| 2026-06-23 | 64.97 | 65.92 | 64.77 | 65.65 | 660,039 | +1.33% |
| 2026-06-22 | 64.5 | 65.61 | 64.04 | 64.79 | 1,236,615 | +0.68% |
| 2026-06-18 | 62.99 | 64.72 | 62.99 | 64.35 | 2,130,016 | +0.77% |
| 2026-06-17 | 65.91 | 67 | 63.36 | 63.86 | 861,354 | -3.65% |
| 2026-06-16 | 67.13 | 67.31 | 65.635 | 66.28 | 961,174 | -0.64% |
| 2026-06-15 | 67.5 | 67.5 | 66.57 | 66.71 | 776,315 | -0.83% |
| 2026-06-12 | 67.06 | 67.58 | 66.875 | 67.27 | 743,508 | +0.92% |
| 2026-06-11 | 66.78 | 67.12 | 66.045 | 66.66 | 674,062 | +0.69% |
| 2026-06-10 | 67.21 | 67.83 | 66.2 | 66.2 | 1,396,763 | -1.09% |
| 2026-06-09 | 64.33 | 67.12 | 64.33 | 66.93 | 1,458,483 | +4.89% |
| 2026-06-08 | 64.54 | 65.025 | 63.3 | 63.81 | 563,454 | -0.81% |
| 2026-06-05 | 64.23 | 65.07 | 63.895 | 64.33 | 512,260 | -0.25% |
| 2026-06-04 | 64.97 | 65.07 | 63.975 | 64.49 | 495,463 | +0.61% |
| 2026-06-03 | 63.16 | 64.34 | 63.16 | 64.1 | 609,719 | +0.66% |
| 2026-06-02 | 63.565 | 64.04 | 63.12 | 63.68 | 589,905 | +0.51% |
| 2026-06-01 | 65 | 65.14 | 63.15 | 63.36 | 611,360 | -3.55% |
| 2026-05-29 | 67.01 | 67.01 | 65.175 | 65.69 | 962,859 | -1.74% |
| 2026-05-28 | 65.98 | 67.07 | 65.57 | 66.85 | 1,613,008 | +0.15% |
| 2026-05-27 | 66.87 | 67.13 | 66.56 | 66.75 | 1,010,161 | +0.09% |
| 2026-05-26 | 66.08 | 66.69 | 65.93 | 66.69 | 1,091,832 | +0.97% |
| 2026-05-22 | 66.21 | 66.5 | 65.67 | 66.05 | 706,746 | -0.47% |
| 2026-05-21 | 65.8 | 66.41 | 65.14 | 66.36 | 819,855 | +0.29% |
| 2026-05-20 | 64.56 | 66.35 | 64.45 | 66.17 | 928,871 | +1.99% |
| 2026-05-19 | 65.43 | 65.685 | 64.86 | 64.88 | 439,311 | -1.38% |
| 2026-05-18 | 65.31 | 65.88 | 65.105 | 65.79 | 397,533 | +1.14% |
| 2026-05-15 | 65.5 | 65.705 | 64.82 | 65.05 | 499,623 | -1.00% |
| 2026-05-14 | 66.51 | 66.94 | 65.68 | 65.71 | 541,852 | -0.86% |
| 2026-05-13 | 65.63 | 66.33 | 65.24 | 66.28 | 624,765 | +0.56% |
| 2026-05-12 | 66.22 | 66.22 | 64.89 | 65.91 | 865,256 | +0.30% |