Terreno Realty Corporation Common Stock (TRNO)
65.27
+0.07 (0.11%)
NYSE · Last Trade: May 2nd, 2:02 AM EDT
Historical Prices For Terreno Realty Corporation Common Stock (TRNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 64.80 | 65.46 | 64.55 | 65.27 | 441,966 | 65.27 |
| 4/30/2026 | 64.76 | 65.45 | 64.54 | 65.20 | 526,740 | 65.20 |
| 4/29/2026 | 66.58 | 66.58 | 64.42 | 64.79 | 458,264 | 64.79 |
| 4/28/2026 | 66.36 | 66.36 | 65.37 | 66.07 | 420,481 | 66.07 |
| 4/27/2026 | 65.37 | 66.19 | 65.37 | 65.95 | 563,317 | 65.95 |
| 4/24/2026 | 66.32 | 66.86 | 65.10 | 65.28 | 662,228 | 65.28 |
| 4/23/2026 | 66.17 | 66.61 | 65.77 | 66.33 | 347,958 | 66.33 |
| 4/22/2026 | 66.62 | 66.87 | 65.73 | 65.99 | 487,864 | 65.99 |
| 4/21/2026 | 67.19 | 67.38 | 65.78 | 66.24 | 537,927 | 66.24 |
| 4/20/2026 | 66.67 | 67.55 | 66.60 | 67.13 | 643,175 | 67.13 |
| 4/17/2026 | 66.18 | 67.03 | 58.96 | 66.94 | 908,064 | 66.94 |
| 4/16/2026 | 66.18 | 66.38 | 65.50 | 65.76 | 655,143 | 65.76 |
| 4/15/2026 | 65.45 | 65.74 | 64.91 | 65.74 | 404,248 | 65.74 |
| 4/14/2026 | 65.30 | 66.12 | 65.30 | 65.65 | 464,959 | 65.65 |
| 4/13/2026 | 65.33 | 65.61 | 64.62 | 65.60 | 601,064 | 65.60 |
| 4/10/2026 | 65.65 | 66.06 | 65.01 | 65.34 | 575,476 | 65.34 |
| 4/09/2026 | 63.51 | 66.00 | 63.44 | 65.29 | 661,301 | 65.29 |
| 4/08/2026 | 64.08 | 64.21 | 63.48 | 64.06 | 865,860 | 64.06 |
| 4/07/2026 | 63.14 | 63.14 | 61.90 | 62.83 | 599,085 | 62.83 |
| 4/06/2026 | 62.20 | 62.97 | 61.82 | 62.65 | 763,008 | 62.65 |
| 4/02/2026 | 61.68 | 62.56 | 61.41 | 62.15 | 388,249 | 62.15 |
| 4/01/2026 | 61.32 | 62.24 | 61.09 | 61.77 | 575,754 | 61.77 |
| 3/31/2026 | 61.47 | 61.99 | 60.56 | 61.42 | 484,103 | 61.42 |
| 3/30/2026 | 61.35 | 61.61 | 60.45 | 60.61 | 520,445 | 60.61 |
| 3/27/2026 | 61.10 | 61.35 | 60.50 | 60.69 | 533,140 | 60.69 |
| 3/26/2026 | 62.14 | 62.14 | 61.26 | 61.78 | 535,026 | 61.26 |
| 3/25/2026 | 61.43 | 61.88 | 60.78 | 61.66 | 576,751 | 61.14 |
| 3/24/2026 | 60.63 | 61.75 | 60.15 | 61.00 | 605,322 | 60.49 |
| 3/23/2026 | 61.58 | 62.37 | 60.84 | 61.02 | 626,913 | 60.51 |
| 3/20/2026 | 61.86 | 62.12 | 60.14 | 60.37 | 1,133,773 | 59.86 |
| 3/19/2026 | 61.60 | 62.26 | 61.42 | 61.89 | 531,484 | 61.37 |
| 3/18/2026 | 63.25 | 63.56 | 62.20 | 62.24 | 621,612 | 61.72 |
| 3/17/2026 | 63.43 | 64.09 | 63.22 | 63.47 | 564,532 | 62.94 |
| 3/16/2026 | 62.96 | 63.68 | 62.52 | 62.98 | 491,113 | 62.45 |
| 3/13/2026 | 62.76 | 63.25 | 61.38 | 62.18 | 404,532 | 61.66 |
| 3/12/2026 | 62.01 | 62.67 | 61.58 | 62.12 | 531,167 | 61.60 |
| 3/11/2026 | 63.71 | 63.71 | 62.13 | 62.71 | 497,103 | 62.18 |
| 3/10/2026 | 61.93 | 64.48 | 61.93 | 63.21 | 872,528 | 62.68 |
| 3/09/2026 | 61.99 | 63.03 | 60.66 | 62.69 | 522,182 | 62.16 |
| 3/06/2026 | 63.02 | 63.34 | 62.04 | 62.56 | 561,812 | 62.03 |
| 3/05/2026 | 64.36 | 64.69 | 63.56 | 63.70 | 713,915 | 63.16 |
| 3/04/2026 | 65.52 | 65.64 | 64.46 | 64.97 | 730,752 | 64.42 |
| 3/03/2026 | 65.06 | 65.79 | 64.65 | 65.40 | 475,835 | 64.85 |
| 3/02/2026 | 65.72 | 66.60 | 65.39 | 66.38 | 374,517 | 65.82 |
| 2/27/2026 | 65.76 | 66.57 | 65.61 | 66.06 | 858,173 | 65.50 |
| 2/26/2026 | 66.51 | 66.62 | 66.19 | 66.32 | 830,646 | 65.76 |
| 2/25/2026 | 65.34 | 66.38 | 65.08 | 66.27 | 860,928 | 65.71 |
| 2/24/2026 | 65.34 | 65.89 | 65.12 | 65.37 | 508,511 | 64.82 |
| 2/23/2026 | 66.01 | 66.26 | 65.19 | 65.73 | 503,139 | 65.18 |
| 2/20/2026 | 65.25 | 66.10 | 64.30 | 65.88 | 675,359 | 65.33 |
| 2/19/2026 | 65.61 | 66.02 | 64.78 | 64.98 | 446,114 | 64.43 |
| 2/18/2026 | 65.76 | 66.31 | 65.31 | 65.62 | 666,545 | 65.07 |
| 2/17/2026 | 66.50 | 66.74 | 65.88 | 66.19 | 669,548 | 65.63 |
| 2/13/2026 | 64.96 | 66.58 | 64.17 | 66.10 | 1,216,986 | 65.54 |
| 2/12/2026 | 65.64 | 65.69 | 63.46 | 64.50 | 918,341 | 63.96 |
| 2/11/2026 | 65.97 | 65.97 | 64.98 | 65.43 | 542,767 | 64.88 |
| 2/10/2026 | 66.01 | 66.14 | 65.35 | 65.41 | 759,325 | 64.86 |
| 2/09/2026 | 66.01 | 66.37 | 65.21 | 65.98 | 569,994 | 65.42 |
| 2/06/2026 | 66.46 | 66.46 | 64.70 | 66.10 | 1,592,810 | 65.54 |
| 2/05/2026 | 63.95 | 65.31 | 63.92 | 65.08 | 1,259,051 | 64.53 |
| 2/04/2026 | 63.24 | 64.50 | 62.98 | 64.44 | 850,402 | 63.90 |
| 2/03/2026 | 61.42 | 62.61 | 61.35 | 62.54 | 783,363 | 62.01 |
| 2/02/2026 | 61.70 | 61.91 | 61.24 | 61.56 | 559,493 | 61.04 |