Terreno Realty CorporationTRNONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $61.42 | $62.73 | $61.00 | $62.66 | 935,517 |
| 1/15/2026 | $60.88 | $61.61 | $60.56 | $61.30 | 557,800 |
| 1/14/2026 | $60.00 | $60.96 | $59.96 | $60.81 | 517,644 |
| 1/13/2026 | $59.57 | $60.10 | $58.77 | $59.92 | 672,449 |
| 1/12/2026 | $59.72 | $59.91 | $59.17 | $59.41 | 518,700 |
| 1/9/2026 | $59.40 | $60.07 | $59.38 | $59.47 | 747,502 |
| 1/8/2026 | $59.55 | $60.45 | $59.46 | $59.48 | 799,500 |
| 1/7/2026 | $59.24 | $59.91 | $58.95 | $59.10 | 866,274 |
| 1/6/2026 | $59.24 | $59.49 | $57.95 | $58.86 | 841,845 |
| 1/5/2026 | $58.57 | $59.85 | $58.57 | $59.01 | 554,139 |
| 1/2/2026 | $58.74 | $59.11 | $58.29 | $59.02 | 538,600 |
| 12/31/2025 | $59.98 | $60.15 | $58.68 | $58.71 | 781,522 |
| 12/30/2025 | $59.91 | $60.50 | $59.58 | $59.77 | 479,000 |
| 12/29/2025 | $60.54 | $61.42 | $59.59 | $59.89 | 351,403 |
| 12/26/2025 | $60.60 | $61.02 | $59.93 | $60.28 | 248,000 |
| 12/24/2025 | $60.00 | $60.64 | $59.67 | $60.50 | 255,546 |
| 12/23/2025 | $59.93 | $60.16 | $59.68 | $59.79 | 403,900 |
| 12/22/2025 | $60.56 | $60.95 | $60.03 | $60.27 | 690,409 |
| 12/19/2025 | $60.38 | $60.98 | $60.32 | $60.68 | 1.48M |
| 12/18/2025 | $60.91 | $61.50 | $60.56 | $60.58 | 642,924 |
| 12/17/2025 | $60.06 | $61.14 | $60.06 | $60.87 | 873,437 |
| 12/16/2025 | $60.76 | $61.09 | $60.10 | $60.12 | 799,118 |
| 12/15/2025 | $61.24 | $61.24 | $60.44 | $60.60 | 654,630 |
| 12/12/2025 | $62.85 | $62.97 | $61.21 | $61.34 | 676,221 |
| 12/11/2025 | $62.56 | $62.89 | $61.62 | $62.27 | 634,300 |
| 12/10/2025 | $61.14 | $62.68 | $59.55 | $62.25 | 822,929 |
| 12/9/2025 | $61.14 | $62.01 | $60.86 | $61.24 | 743,110 |
| 12/8/2025 | $62.48 | $62.71 | $60.85 | $60.87 | 855,413 |
| 12/5/2025 | $62.15 | $62.84 | $62.13 | $62.28 | 501,449 |
| 12/4/2025 | $62.26 | $62.76 | $62.13 | $62.42 | 426,500 |
| 12/3/2025 | $62.50 | $62.99 | $61.92 | $62.43 | 695,700 |
| 12/2/2025 | $63.12 | $63.12 | $62.31 | $62.42 | 520,413 |
| 12/1/2025 | $62.25 | $63.19 | $62.25 | $62.84 | 407,600 |
| 11/28/2025 | $62.70 | $63.23 | $62.61 | $62.79 | 220,400 |
| 11/26/2025 | $62.26 | $63.66 | $62.26 | $62.81 | 1.02M |
| 11/25/2025 | $62.28 | $63.12 | $62.28 | $62.52 | 817,246 |
| 11/24/2025 | $62.01 | $62.63 | $61.37 | $62.27 | 706,400 |
| 11/21/2025 | $60.72 | $62.08 | $59.95 | $61.93 | 931,648 |
| 11/20/2025 | $60.13 | $61.18 | $59.58 | $60.10 | 754,908 |
| 11/19/2025 | $60.48 | $60.78 | $58.67 | $59.53 | 804,100 |
| 11/18/2025 | $60.01 | $60.45 | $59.75 | $60.29 | 346,430 |
| 11/17/2025 | $60.93 | $60.93 | $59.76 | $60.04 | 481,523 |
| 11/14/2025 | $61.10 | $61.82 | $60.36 | $60.74 | 573,210 |
| 11/13/2025 | $60.54 | $61.46 | $60.54 | $61.19 | 688,400 |
| 11/12/2025 | $61.43 | $62.10 | $60.97 | $60.97 | 662,240 |
| 11/11/2025 | $61.51 | $62.03 | $61.02 | $61.85 | 679,500 |
| 11/10/2025 | $61.23 | $62.87 | $60.50 | $61.16 | 927,900 |
| 11/7/2025 | $59.27 | $61.00 | $58.93 | $60.96 | 661,100 |
| 11/6/2025 | $58.70 | $59.50 | $58.22 | $58.98 | 940,300 |
| 11/5/2025 | $58.17 | $58.34 | $57.71 | $58.01 | 530,300 |
| 11/4/2025 | $57.65 | $58.27 | $57.35 | $57.91 | 555,331 |
| 11/3/2025 | $56.68 | $57.90 | $56.09 | $57.77 | 1.34M |
| 10/31/2025 | $58.14 | $58.25 | $56.83 | $57.13 | 1.22M |
| 10/30/2025 | $57.93 | $58.81 | $57.74 | $58.53 | 681,904 |
| 10/29/2025 | $60.00 | $60.13 | $57.80 | $58.29 | 754,717 |
| 10/28/2025 | $60.82 | $61.12 | $59.79 | $60.31 | 385,417 |
| 10/27/2025 | $61.04 | $61.46 | $60.83 | $61.11 | 435,602 |
| 10/24/2025 | $61.42 | $61.55 | $60.84 | $61.01 | 513,300 |
| 10/23/2025 | $60.96 | $61.49 | $60.74 | $60.91 | 750,933 |
| 10/22/2025 | $61.77 | $62.03 | $60.79 | $61.16 | 371,400 |
| 10/21/2025 | $62.35 | $62.41 | $61.38 | $61.56 | 679,400 |
| 10/20/2025 | $61.23 | $62.26 | $61.04 | $62.14 | 466,700 |