Terreno Realty Corporation - TRNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.25	65.88	65.88	66.1	64.3	675,400
February 19, 2026	65.61	64.98	64.98	66.02	64.78	446,114
February 18, 2026	65.76	65.62	65.62	66.31	65.31	666,545
February 17, 2026	66.5	66.19	66.19	66.74	65.88	669,548
February 13, 2026	64.96	66.1	66.1	66.58	64.17	1.22M
February 12, 2026	65.64	64.5	64.5	65.69	63.46	918,341
February 11, 2026	65.97	65.43	65.43	65.97	64.98	542,800
February 10, 2026	66.01	65.41	65.41	66.14	65.35	759,325
February 09, 2026	66.01	65.98	65.98	66.37	65.21	570,000
February 06, 2026	66.46	66.1	66.1	66.46	64.7	1.59M
February 05, 2026	63.95	65.08	65.08	65.31	63.92	1.26M
February 04, 2026	63.24	64.44	64.44	64.5	62.98	850,402
February 03, 2026	61.42	62.54	62.54	62.61	61.35	783,400
February 02, 2026	61.7	61.56	61.56	61.91	61.24	559,500
January 30, 2026	60.9	61.54	61.54	61.64	60.7	776,348
January 29, 2026	60.49	61.44	61.44	61.92	60.31	901,300
January 28, 2026	61.08	59.95	59.95	61.97	59.82	846,700
January 27, 2026	60.72	61.51	61.51	61.72	60.62	675,239
January 26, 2026	62.23	61.04	61.04	62.9	60.88	1.03M
January 23, 2026	61.94	62.51	62.51	62.57	61.5	1M
January 22, 2026	62.62	62	62	63.17	61.59	1.71M
January 21, 2026	62.36	62.5	62.5	62.85	61.46	1.01M
January 20, 2026	61.88	61.81	61.81	62.21	61.42	689,000
January 16, 2026	61.42	62.66	62.66	62.73	61	938,000
January 15, 2026	60.88	61.3	61.3	61.61	60.56	557,800
January 14, 2026	60	60.81	60.81	60.96	59.96	517,644
January 13, 2026	59.57	59.92	59.92	60.1	58.77	672,449
January 12, 2026	59.72	59.41	59.41	59.91	59.17	518,700
January 09, 2026	59.4	59.47	59.47	60.07	59.38	747,502
January 08, 2026	59.55	59.48	59.48	60.45	59.47	763,074
January 07, 2026	59.24	59.1	59.1	59.91	58.95	866,274
January 06, 2026	59.24	58.86	58.86	59.49	57.95	841,845
January 05, 2026	58.57	59.01	59.01	59.85	58.57	554,139
January 02, 2026	58.74	59.02	59.02	59.11	58.29	538,600
December 31, 2025	59.98	58.71	58.71	60.15	58.68	781,522
December 30, 2025	59.91	59.77	59.77	60.5	59.58	479,000
December 29, 2025	60.54	59.89	59.89	61.42	59.59	351,403
December 26, 2025	60.6	60.28	60.28	61.02	59.93	248,000
December 24, 2025	60	60.5	60.5	60.64	59.67	255,546
December 23, 2025	59.93	59.79	59.79	60.16	59.68	403,900
December 22, 2025	60.56	60.27	60.27	60.95	60.03	690,409
December 19, 2025	60.38	60.68	60.68	60.98	60.32	1.48M
December 18, 2025	60.91	60.58	60.58	61.5	60.56	642,924
December 17, 2025	60.06	60.87	60.87	61.14	60.06	873,437
December 16, 2025	60.76	60.12	60.12	61.09	60.1	799,118
December 15, 2025	61.24	60.6	60.6	61.24	60.44	654,630
December 12, 2025	62.85	61.34	60.82	62.97	61.21	676,221
December 11, 2025	62.56	62.27	61.74	62.89	61.62	634,300
December 10, 2025	61.14	62.25	62.25	62.68	59.55	822,929
December 09, 2025	61.14	61.24	61.24	62.01	60.86	743,110
December 08, 2025	62.48	60.87	60.87	62.71	60.85	855,413
December 05, 2025	62.15	62.28	62.28	62.84	62.13	501,449
December 04, 2025	62.26	62.42	62.42	62.76	62.13	426,491
December 03, 2025	62.5	62.43	62.43	62.99	61.92	695,700
December 02, 2025	63.12	62.42	62.42	63.12	62.31	520,413
December 01, 2025	62.25	62.84	62.84	63.19	62.25	407,600
November 28, 2025	62.7	62.79	62.79	63.23	62.61	220,400
November 26, 2025	62.26	62.81	62.81	63.66	62.26	1.02M
November 25, 2025	62.28	62.52	62.52	63.12	62.28	817,246
November 24, 2025	62.01	62.27	62.27	62.63	61.37	706,400

Terreno Realty Corporation (TRNO) NYSE