Terreno Realty Corporation - TRNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	57.19	56.5	56.5	57.33	56.34	658,100
September 26, 2025	57.49	57.69	57.17	58	57.35	578,443
September 25, 2025	57.4	57.43	56.91	57.68	56.91	489,514
September 24, 2025	58.29	57.25	56.73	59.78	57.23	473,200
September 23, 2025	58.76	58.44	57.91	59.15	58.25	541,400
September 22, 2025	58.31	58.82	58.29	58.93	57.97	681,600
September 19, 2025	58.37	58.48	58.48	59.13	58.15	1.43M
September 18, 2025	57.89	58.61	58.61	58.74	57.7	690,600
September 17, 2025	59.09	57.9	57.9	59.64	57.89	806,313
September 16, 2025	58.02	58.6	58.6	58.79	57.81	733,300
September 15, 2025	58.44	58.28	58.28	58.75	58.28	677,031
September 12, 2025	58.53	58.56	58.56	59.22	58.29	643,600
September 11, 2025	57.08	58.7	58.7	58.84	57.08	781,932
September 10, 2025	57.66	57.35	57.35	57.91	56.98	523,600
September 09, 2025	58.45	57.7	57.7	58.62	57.45	470,417
September 08, 2025	57.99	58.74	58.74	58.86	57.71	747,502
September 05, 2025	58.45	59.08	59.08	59.35	58.26	1.01M
September 04, 2025	57.01	57.9	57.9	57.96	56.84	635,000
September 03, 2025	55.76	57.01	57.01	57.07	55.71	624,100
September 02, 2025	57.03	55.93	55.93	57.19	55.89	825,702
August 29, 2025	57.63	57.77	57.77	58.05	57.42	549,426
August 28, 2025	58	57.61	57.61	58.13	56.92	697,818
August 27, 2025	57.55	57.82	57.82	58.95	57.4	1.25M
August 26, 2025	57.69	57.19	57.19	58.25	56.98	803,400
August 25, 2025	57.66	57.86	57.86	58.06	57.35	812,700
August 22, 2025	55.79	57.77	57.77	58.14	55.7	1.07M
August 21, 2025	55.25	55.36	55.36	55.66	54.97	798,628
August 20, 2025	56	55.64	55.64	56.2	55.04	939,042
August 19, 2025	54.21	55.7	55.7	55.76	54.01	751,134
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

Terreno Realty Corporation (TRNO) NYSE