Terreno Realty Corporation - TRNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54.19	53.61	53.61	54.35	53.58	557,420
August 15, 2025	54.31	54.19	54.19	54.44	53.93	865,200
August 14, 2025	54	54.13	54.13	54.31	53.46	678,700
August 13, 2025	54.15	54.56	54.56	54.79	53.9	895,041
August 12, 2025	53.47	53.99	53.99	54.09	53.11	1.06M
August 11, 2025	53.76	53.01	53.01	53.98	53	889,121
August 08, 2025	54.74	53.77	53.77	54.95	53.68	855,800
August 07, 2025	55.73	54.64	54.64	55.73	54.17	1.02M
August 06, 2025	54.94	54.63	54.63	55.57	54.51	640,400
August 05, 2025	54.84	55.48	55.48	55.6	54.56	636,000
August 04, 2025	54.26	54.87	54.87	55.06	54.19	719,008
August 01, 2025	56.07	54.27	54.27	56.07	53.7	961,730
July 31, 2025	55.41	55.49	55.49	56.18	55.27	765,723
July 30, 2025	56.73	55.98	55.98	56.92	55.36	592,431
July 29, 2025	56.2	56.84	56.84	57.03	55.6	801,000
July 28, 2025	57.16	55.74	55.74	57.26	55.72	569,638
July 25, 2025	57.11	57.04	57.04	57.13	56.31	586,324
July 24, 2025	57.69	57.23	57.23	57.99	57.04	873,000
July 23, 2025	57.48	58.21	58.21	58.27	57.15	644,200
July 22, 2025	56.42	57.48	57.48	57.51	56.42	587,200
July 21, 2025	56.86	56.57	56.57	57.27	56.37	504,401
July 18, 2025	56.15	56.44	56.44	56.47	55.7	708,500
July 17, 2025	57.65	56.15	56.15	57.73	55.99	1.02M
July 16, 2025	57.5	57.61	57.61	58.55	56.85	1.07M
July 15, 2025	57.69	56.76	56.76	58.02	56.73	749,326
July 14, 2025	57.87	57.77	57.77	58.28	57.4	562,232
July 11, 2025	56.84	58.1	58.1	58.14	56.71	891,821
July 10, 2025	56.44	57.65	57.65	58.23	55.99	1.31M
July 09, 2025	57.04	56.01	56.01	57.25	55.94	848,535
July 08, 2025	56.5	56.86	56.86	57.61	56.5	1.27M
July 07, 2025	56.7	56.81	56.81	57.52	56.35	1.31M
July 03, 2025	56.94	57.16	57.16	57.35	56.65	345,600
July 02, 2025	56.13	56.68	56.68	56.8	56.13	1.88M
July 01, 2025	55.98	56.55	56.55	57.99	55.66	897,800
June 30, 2025	56.09	56.07	56.07	56.57	55.24	1.08M
June 27, 2025	56.09	56.12	56.12	57.65	56.01	2.06M
June 26, 2025	56.14	56.5	56.01	56.63	55.61	992,316
June 25, 2025	58.48	56.03	55.54	58.48	56.03	1.16M
June 24, 2025	58.43	58.66	58.15	59.05	58.03	602,000
June 23, 2025	57.73	58.2	57.7	58.36	57.17	968,139
June 20, 2025	58.52	57.77	57.77	58.92	57.66	2.1M
June 18, 2025	58.03	58.17	58.17	58.83	57.86	790,006
June 17, 2025	58.09	58.16	58.16	58.73	57.72	1.16M
June 16, 2025	59.03	58.26	58.26	59.12	58	843,001
June 13, 2025	59	58.75	58.75	59.29	58.28	1.04M
June 12, 2025	59.14	59.44	59.44	59.62	58.91	764,912
June 11, 2025	60.05	59.4	59.4	60.62	59.17	666,039
June 10, 2025	60.23	59.98	59.98	60.5	59.55	774,444
June 09, 2025	59.4	59.83	59.83	60.05	59.02	1.08M
June 06, 2025	58.84	59.03	59.03	59.42	58.2	935,303
June 05, 2025	57.46	57.93	57.93	58.12	56.96	960,648
June 04, 2025	56.81	57.34	57.34	57.56	56.69	977,841
June 03, 2025	56.58	56.97	56.97	57.25	56.04	631,177
June 02, 2025	56.02	56.56	56.56	56.76	55.17	722,822
May 30, 2025	56.62	56.42	56.42	57.01	55.77	867,900
May 29, 2025	57	57.06	57.06	58.02	56.54	736,500
May 28, 2025	56.2	56.57	56.57	56.61	55.82	724,500
May 27, 2025	55.72	56.26	56.26	56.49	55.42	649,300
May 23, 2025	55.13	55.15	55.15	55.38	54.42	703,800
May 22, 2025	55.49	55.56	55.56	55.76	55.06	820,421

Terreno Realty Corporation (TRNO) NYSE