Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	54.31	54.44	53.93	54.19	54.19	0.11%	865,064
Aug 14, 2025	54.00	54.31	53.46	54.13	54.13	-0.79%	678,683
Aug 13, 2025	54.15	54.79	53.90	54.56	54.56	1.06%	895,041
Aug 12, 2025	53.47	54.09	53.11	53.99	53.99	1.85%	1,056,392
Aug 11, 2025	53.76	53.98	53.00	53.01	53.01	-1.41%	889,121
Aug 8, 2025	54.74	54.95	53.68	53.77	53.77	-1.59%	855,795
Aug 7, 2025	55.73	55.73	54.17	54.64	54.64	0.02%	1,017,777
Aug 6, 2025	54.94	55.57	54.51	54.63	54.63	-1.53%	640,372
Aug 5, 2025	54.84	55.60	54.56	55.48	55.48	1.11%	635,987
Aug 4, 2025	54.26	55.06	54.19	54.87	54.87	1.11%	719,008
Aug 1, 2025	56.07	56.07	53.70	54.27	54.27	-2.20%	961,730
Jul 31, 2025	55.41	56.18	55.27	55.49	55.49	-0.88%	765,723
Jul 30, 2025	56.73	56.92	55.36	55.98	55.98	-1.51%	592,431
Jul 29, 2025	56.20	57.03	55.60	56.84	56.84	1.97%	800,971
Jul 28, 2025	57.16	57.26	55.72	55.74	55.74	-2.28%	569,638
Jul 25, 2025	57.11	57.13	56.31	57.04	57.04	-0.33%	586,324
Jul 24, 2025	57.69	57.99	57.04	57.23	57.23	-1.68%	872,966
Jul 23, 2025	57.48	58.27	57.15	58.21	58.21	1.27%	644,188
Jul 22, 2025	56.42	57.51	56.42	57.48	57.48	1.61%	587,169
Jul 21, 2025	56.86	57.27	56.37	56.57	56.57	0.23%	504,401
Jul 18, 2025	56.15	56.47	55.70	56.44	56.44	0.52%	708,474
Jul 17, 2025	57.65	57.73	55.99	56.15	56.15	-2.53%	1,023,301
Jul 16, 2025	57.50	58.55	56.85	57.61	57.61	1.50%	1,070,286
Jul 15, 2025	57.69	58.02	56.73	56.76	56.76	-1.75%	749,326
Jul 14, 2025	57.87	58.28	57.40	57.77	57.77	-0.57%	562,232
Jul 11, 2025	56.84	58.14	56.71	58.10	58.10	0.78%	891,821
Jul 10, 2025	56.44	58.23	55.99	57.65	57.65	2.93%	1,308,015
Jul 9, 2025	57.04	57.25	55.94	56.01	56.01	-1.49%	848,535
Jul 8, 2025	56.50	57.61	56.50	56.86	56.86	0.09%	1,305,353
Jul 7, 2025	56.70	57.52	56.35	56.81	56.81	-0.61%	1,307,731
Jul 3, 2025	56.94	57.35	56.65	57.16	57.16	0.85%	345,554
Jul 2, 2025	56.13	56.80	56.13	56.68	56.68	0.23%	1,883,068
Jul 1, 2025	55.98	57.99	55.66	56.55	56.55	0.86%	897,787
Jun 30, 2025	56.09	56.57	55.24	56.07	56.07	-0.09%	1,076,004
Jun 27, 2025	56.09	57.65	56.01	56.12	56.12	-0.67%	2,062,541
Jun 26, 2025	56.14	56.63	55.61	56.50	56.01	0.84%	992,316
Jun 25, 2025	58.48	58.48	56.03	56.03	55.55	-4.48%	1,159,879
Jun 24, 2025	58.43	59.05	58.03	58.66	58.15	0.79%	601,975
Jun 23, 2025	57.73	58.36	57.17	58.20	57.70	0.74%	968,139
Jun 20, 2025	58.52	58.92	57.66	57.77	57.27	-0.69%	2,097,155
Jun 18, 2025	58.03	58.83	57.86	58.17	57.67	0.02%	790,006
Jun 17, 2025	58.09	58.73	57.72	58.16	57.66	-0.17%	1,156,146
Jun 16, 2025	59.03	59.12	58.00	58.26	57.76	-0.83%	843,001
Jun 13, 2025	59.00	59.29	58.28	58.75	58.24	-1.16%	1,035,208
Jun 12, 2025	59.14	59.62	58.91	59.44	58.93	0.07%	764,912
Jun 11, 2025	60.05	60.62	59.17	59.40	58.89	-0.97%	671,834
Jun 10, 2025	60.23	60.50	59.55	59.98	59.46	0.25%	774,444
Jun 9, 2025	59.40	60.05	59.02	59.83	59.31	1.36%	1,075,483
Jun 6, 2025	58.84	59.42	58.20	59.03	58.52	1.90%	935,303
Jun 5, 2025	57.46	58.12	56.96	57.93	57.43	1.03%	960,648