Terreno Realty Corporation Common Stock (TRNO)

Last Price58.71

Change-1.06 (-1.77%)

NYSE · Last Trade: Jan 1st, 11:30 PM EST

Historical Prices For Terreno Realty Corporation Common Stock (TRNO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	59.98	60.15	58.68	58.71	781,522	58.71
12/30/2025	59.91	60.49	59.58	59.77	478,984	59.77
12/29/2025	60.54	61.42	59.59	59.89	351,403	59.89
12/26/2025	60.60	61.02	59.93	60.28	247,960	60.28
12/24/2025	60.00	60.64	59.67	60.50	255,546	60.50
12/23/2025	59.93	60.16	59.68	59.79	403,879	59.79
12/22/2025	60.56	60.95	60.03	60.27	690,409	60.27
12/19/2025	60.38	60.98	60.32	60.68	1,479,963	60.68
12/18/2025	60.91	61.49	60.56	60.58	642,924	60.58
12/17/2025	60.06	61.14	60.06	60.87	873,383	60.87
12/16/2025	60.76	61.09	60.10	60.12	799,118	60.12
12/15/2025	61.24	61.24	60.44	60.60	654,630	60.60
12/12/2025	62.85	62.97	61.21	61.34	676,221	60.82
12/11/2025	62.56	62.89	61.62	62.27	634,269	61.74
12/10/2025	61.14	62.68	59.55	62.25	822,929	61.72
12/09/2025	61.14	62.01	60.86	61.24	743,110	60.72
12/08/2025	62.48	62.71	60.85	60.87	855,413	60.35
12/05/2025	62.15	62.84	62.13	62.28	501,449	61.75
12/04/2025	62.26	62.76	62.13	62.42	426,491	61.89
12/03/2025	62.50	62.99	61.92	62.43	695,654	61.90
12/02/2025	63.12	63.12	62.31	62.42	520,413	61.89
12/01/2025	62.25	63.19	62.25	62.84	407,552	62.31
11/28/2025	62.70	63.23	62.61	62.79	220,365	62.26
11/26/2025	62.26	63.66	62.26	62.81	1,016,727	62.28
11/25/2025	62.28	63.12	62.28	62.52	817,246	61.99
11/24/2025	62.01	62.63	61.37	62.27	692,923	61.74
11/21/2025	60.72	62.08	59.95	61.93	931,648	61.41
11/20/2025	60.13	61.18	59.58	60.10	754,908	59.59
11/19/2025	60.48	60.78	58.67	59.53	804,070	59.03
11/18/2025	60.01	60.45	59.75	60.29	346,430	59.78
11/17/2025	60.93	60.93	59.76	60.04	481,523	59.53
11/14/2025	61.10	61.82	60.36	60.74	573,210	60.23
11/13/2025	60.54	61.46	60.54	61.19	688,375	60.67
11/12/2025	61.43	62.10	60.97	60.97	662,236	60.45
11/11/2025	61.51	62.03	61.02	61.85	679,479	61.33
11/10/2025	61.23	62.87	60.50	61.16	927,877	60.64
11/07/2025	59.27	61.00	58.93	60.96	661,099	60.44
11/06/2025	58.70	59.50	58.22	58.98	940,254	58.48
11/05/2025	58.17	58.34	57.71	58.01	530,254	57.52
11/04/2025	57.65	58.27	57.34	57.91	555,331	57.42
11/03/2025	56.68	57.90	56.09	57.77	1,335,167	57.28
10/31/2025	58.14	58.25	56.83	57.13	1,224,251	56.65
10/30/2025	57.93	58.80	57.74	58.53	681,908	58.03
10/29/2025	60.00	60.13	57.80	58.29	754,717	57.80
10/28/2025	60.82	61.12	59.79	60.31	385,417	59.80
10/27/2025	61.04	61.46	60.83	61.11	435,602	60.59
10/24/2025	61.42	61.55	60.84	61.01	513,286	60.49
10/23/2025	60.96	61.48	60.74	60.91	750,933	60.39
10/22/2025	61.77	62.03	60.79	61.16	371,384	60.64
10/21/2025	62.35	62.41	61.38	61.56	679,384	61.04
10/20/2025	61.23	62.26	61.04	62.14	466,687	61.61
10/17/2025	59.16	61.03	59.16	60.98	642,777	60.46
10/16/2025	59.68	60.82	59.40	59.87	662,879	59.36
10/15/2025	57.50	59.78	57.50	59.50	916,441	59.00
10/14/2025	56.72	57.55	56.47	57.33	488,026	56.84
10/13/2025	56.20	57.15	56.01	56.99	371,925	56.51
10/10/2025	57.91	58.10	55.92	55.94	429,806	55.47
10/09/2025	58.14	58.38	57.16	57.57	618,207	57.08
10/08/2025	58.37	58.37	57.52	58.26	498,886	57.77
10/07/2025	58.35	58.68	57.83	58.37	443,336	57.88
10/06/2025	58.24	58.69	57.78	58.39	495,067	57.90
10/03/2025	58.10	59.00	58.00	58.03	599,264	57.54
10/02/2025	57.68	57.91	56.63	57.69	632,308	57.20