Terreno Realty Corporation - TRNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.16	60.98	60.98	61.03	59.16	642,800
October 16, 2025	59.68	59.87	59.87	60.82	59.4	662,900
October 15, 2025	57.5	59.5	59.5	59.79	57.5	916,441
October 14, 2025	56.72	57.33	57.33	57.56	56.47	488,026
October 13, 2025	56.2	56.99	56.99	57.15	56.01	371,925
October 10, 2025	57.91	55.94	55.94	58.1	55.92	429,806
October 09, 2025	58.14	57.57	57.57	58.38	57.16	618,207
October 08, 2025	58.37	58.26	58.26	58.37	57.52	498,900
October 07, 2025	58.35	58.37	58.37	58.68	57.83	443,336
October 06, 2025	58.24	58.39	58.39	58.69	57.78	495,166
October 03, 2025	58.1	58.03	58.03	59	58	599,300
October 02, 2025	57.68	57.69	57.69	57.91	56.64	632,333
October 01, 2025	57.04	57.68	57.68	57.86	56.79	681,346
September 30, 2025	56.5	56.75	56.75	56.93	56.36	752,932
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

Terreno Realty Corporation (TRNO) NYSE