Terreno Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.15	62.84	62.13	62.28	62.28	-0.22%	501,376
Dec 4, 2025	62.26	62.76	62.13	62.42	62.42	-0.02%	426,491
Dec 3, 2025	62.50	62.99	61.92	62.43	62.43	0.02%	695,654
Dec 2, 2025	63.12	63.12	62.31	62.42	62.42	-0.67%	520,413
Dec 1, 2025	62.25	63.19	62.25	62.84	62.84	0.08%	407,552
Nov 28, 2025	62.70	63.23	62.61	62.79	62.79	-0.03%	220,365
Nov 26, 2025	62.26	63.66	62.26	62.81	62.81	0.46%	1,016,727
Nov 25, 2025	62.28	63.12	62.28	62.52	62.52	0.40%	817,246
Nov 24, 2025	62.01	62.63	61.37	62.27	62.27	0.55%	706,393
Nov 21, 2025	60.72	62.08	59.95	61.93	61.93	3.04%	931,648
Nov 20, 2025	60.13	61.18	59.58	60.10	60.10	0.96%	754,908
Nov 19, 2025	60.48	60.78	58.67	59.53	59.53	-1.26%	804,070
Nov 18, 2025	60.01	60.45	59.75	60.29	60.29	0.42%	346,430
Nov 17, 2025	60.93	60.93	59.76	60.04	60.04	-1.15%	481,523
Nov 14, 2025	61.10	61.82	60.36	60.74	60.74	-0.74%	573,210
Nov 13, 2025	60.54	61.46	60.54	61.19	61.19	0.36%	688,375
Nov 12, 2025	61.43	62.10	60.97	60.97	60.97	-1.42%	662,240
Nov 11, 2025	61.51	62.03	61.02	61.85	61.85	1.13%	679,479
Nov 10, 2025	61.23	62.87	60.50	61.16	61.16	0.33%	927,877
Nov 7, 2025	59.27	61.00	58.93	60.96	60.96	3.36%	661,099
Nov 6, 2025	58.70	59.50	58.22	58.98	58.98	1.67%	940,254
Nov 5, 2025	58.17	58.34	57.71	58.01	58.01	0.17%	530,254
Nov 4, 2025	57.65	58.27	57.35	57.91	57.91	0.24%	555,331
Nov 3, 2025	56.68	57.90	56.09	57.77	57.77	1.12%	1,335,167
Oct 31, 2025	58.14	58.25	56.83	57.13	57.13	-2.39%	1,224,251
Oct 30, 2025	57.93	58.81	57.74	58.53	58.53	0.41%	681,904
Oct 29, 2025	60.00	60.13	57.80	58.29	58.29	-3.35%	754,717
Oct 28, 2025	60.82	61.12	59.79	60.31	60.31	-1.31%	385,417
Oct 27, 2025	61.04	61.46	60.83	61.11	61.11	0.16%	435,602
Oct 24, 2025	61.42	61.55	60.84	61.01	61.01	0.16%	513,286
Oct 23, 2025	60.96	61.49	60.74	60.91	60.91	-0.41%	750,933
Oct 22, 2025	61.77	62.03	60.79	61.16	61.16	-0.65%	371,384
Oct 21, 2025	62.35	62.41	61.38	61.56	61.56	-0.93%	679,384
Oct 20, 2025	61.23	62.26	61.04	62.14	62.14	1.90%	466,687
Oct 17, 2025	59.16	61.03	59.16	60.98	60.98	1.85%	642,777
Oct 16, 2025	59.68	60.82	59.40	59.87	59.87	0.62%	662,879
Oct 15, 2025	57.50	59.79	57.50	59.50	59.50	3.79%	916,441
Oct 14, 2025	56.72	57.56	56.47	57.33	57.33	0.60%	488,026
Oct 13, 2025	56.20	57.15	56.01	56.99	56.99	1.88%	371,925
Oct 10, 2025	57.91	58.10	55.92	55.94	55.94	-2.83%	429,806
Oct 9, 2025	58.14	58.38	57.16	57.57	57.57	-1.18%	618,207
Oct 8, 2025	58.37	58.37	57.52	58.26	58.26	-0.19%	498,888
Oct 7, 2025	58.35	58.68	57.83	58.37	58.37	-0.03%	443,336
Oct 6, 2025	58.24	58.69	57.78	58.39	58.39	0.62%	495,166
Oct 3, 2025	58.10	59.00	58.00	58.03	58.03	0.59%	599,264
Oct 2, 2025	57.68	57.91	56.64	57.69	57.69	0.02%	632,333
Oct 1, 2025	57.04	57.86	56.79	57.68	57.68	1.64%	681,346
Sep 30, 2025	56.50	56.93	56.36	56.75	56.75	0.44%	752,932
Sep 29, 2025	57.19	57.33	56.34	56.50	56.50	-2.06%	658,069
Sep 26, 2025	57.49	58.00	57.35	57.69	57.17	0.45%	578,443