Dark

TRNO
Terreno Realty Corporation
stock NYSE

At Close

Aug 25, 2026 3:59:52 PM EDT

68.40USD-0.733%(-0.51)444,804

68.39Bid 77.65Ask 9.26Spread

Pre-market

Aug 20, 2026 8:46:30 AM EDT

68.40USD-0.740%(-0.51)0

After-hours

Aug 25, 2026 4:41:30 PM EDT

68.38USD-0.037%(-0.02)60,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	69.0700	69.0700	68.0500	68.4000	-0.740%	444,804	0.000%
2026-08-24	68.4000	69.0900	68.0300	68.9100	+1.086%	660,562	-0.740%
2026-08-21	68.8500	68.8500	67.6791	68.1700	-0.336%	616,298	+0.337%
2026-08-20	68.5200	68.8950	68.1400	68.4000	-0.277%	394,711	0.000%
2026-08-19	68.5600	68.9500	68.0800	68.5900	+0.131%	689,201	-0.277%
2026-08-18	69.5400	69.6400	67.8250	68.5000	+0.469%	710,509	-0.146%
2026-08-17	67.9800	68.2500	67.4300	68.1800	-0.059%	622,370	+0.323%
2026-08-14	68.7300	69.1100	68.1250	68.2200	-0.901%	429,862	+0.264%
2026-08-13	68.3500	69.5100	68.3500	68.8400	+0.233%	556,389	-0.639%
2026-08-12	69.4400	69.5900	68.2100	68.6800	+0.615%	599,887	-0.408%
2026-08-11	68.2100	68.9250	67.8700	68.2600	-0.146%	789,955	+0.205%
2026-08-10	68.7400	68.7400	67.7500	68.3600	-0.582%	680,569	+0.059%
2026-08-07	67.9500	68.8850	67.8200	68.7600	+0.895%	892,405	-0.524%
2026-08-06	69.5900	71.0050	67.8100	68.1500	-1.872%	725,208	+0.367%
2026-08-05	70.6700	71.0850	69.3800	69.4500	-1.293%	620,773	-1.512%
2026-08-04	70.8200	72.7300	70.2350	70.3600	-1.869%	767,455	-2.786%
2026-08-03	71.5900	72.4100	71.0950	71.7000	+0.070%	632,374	-4.603%
2026-07-31	72.5000	72.5000	71.3900	71.6500	-0.940%	577,808	-4.536%
2026-07-30	71.9100	72.7500	70.8300	72.3300	+0.822%	571,772	-5.433%
2026-07-29	72.8900	72.8900	71.1000	71.7400	-1.713%	675,054	-4.656%
2026-07-28	73.5300	74.0500	72.9300	72.9900	0.000%	780,633	-6.289%
2026-07-27	72.8200	73.6200	72.0800	72.9900	+0.427%	634,059	-6.289%
2026-07-24	72.8400	73.1400	72.2800	72.6800	+0.860%	768,814	-5.889%
2026-07-23	72.1800	73.1000	71.8700	72.0600	-1.423%	751,442	-5.079%
2026-07-22	75.0000	75.1100	72.7500	73.1000	-2.273%	706,647	-6.430%
2026-07-21	74.5200	74.9400	73.3300	74.8000	+0.931%	697,413	-8.556%
2026-07-20	75.0200	75.2550	73.7100	74.1100	-1.266%	637,883	-7.705%
2026-07-17	74.8900	78.9363	74.5200	75.0600	-0.027%	1,217,050	-8.873%
2026-07-16	72.0200	75.2300	71.8250	75.0800	+4.510%	998,803	-8.897%
2026-07-15	70.3800	72.5000	70.3800	71.8400	+0.998%	1,021,214	-4.788%
2026-07-14	70.4200	71.2400	70.2250	71.1300	+1.209%	1,013,466	-3.838%
2026-07-13	69.6400	70.5000	69.3000	70.2800	+1.268%	884,459	-2.675%
2026-07-10	69.0300	69.4300	68.1650	69.4000	+1.255%	1,568,872	-1.441%
2026-07-09	68.0000	68.9100	67.5900	68.5400	+1.511%	863,828	-0.204%
2026-07-08	68.4100	68.8000	67.3000	67.5200	-1.818%	996,691	+1.303%
2026-07-07	68.8600	69.4700	68.4500	68.7700	+0.556%	861,815	-0.538%
2026-07-06	67.5900	68.4700	67.1000	68.3900	+1.574%	1,187,646	+0.015%
2026-07-02	66.2500	67.3300	66.1500	67.3300	+2.000%	1,405,908	+1.589%
2026-07-01	64.9800	66.3700	64.9400	66.0100	+1.914%	1,308,443	+3.621%
2026-06-30	65.0000	65.6400	64.7350	64.7700	-1.490%	1,164,105	+5.604%
2026-06-29	65.6900	65.7900	64.5700	65.7500	-0.349%	1,099,980	+4.030%
2026-06-26	64.9500	66.1200	64.6600	65.9800	+0.964%	3,808,452	+3.668%
2026-06-25	65.1800	65.7500	64.2400	65.3500	-0.138%	635,311	+4.667%
2026-06-24	65.5900	65.8900	64.5000	65.4400	-0.320%	816,621	+4.523%
2026-06-23	64.9700	65.9200	64.7700	65.6500	+1.327%	660,040	+4.189%
2026-06-22	64.5000	65.6100	64.0400	64.7900	+0.684%	1,236,616	+5.572%
2026-06-18	62.9900	64.7200	62.9900	64.3500	+0.767%	2,130,017	+6.294%
2026-06-17	65.9100	67.0000	63.3600	63.8600	-3.651%	861,355	+7.109%
2026-06-16	67.1300	67.3100	65.6350	66.2800	-0.645%	961,175	+3.199%
2026-06-15	67.5000	67.5000	66.5700	66.7100	-0.832%	776,315	+2.533%
2026-06-12	67.0600	67.5800	66.8750	67.2700	+0.915%	743,509	+1.680%
2026-06-11	66.7800	67.1200	66.0450	66.6600	+0.695%	674,062	+2.610%
2026-06-10	67.2100	67.8300	66.2000	66.2000	-1.091%	1,396,763	+3.323%
2026-06-09	64.3300	67.1200	64.3300	66.9300	+4.890%	1,458,483	+2.196%
2026-06-08	64.5400	65.0250	63.3000	63.8100	-0.808%	563,455	+7.193%
2026-06-05	64.2300	65.0700	63.8950	64.3300	-0.248%	512,261	+6.327%
2026-06-04	64.9700	65.0700	63.9750	64.4900	+0.608%	495,463	+6.063%
2026-06-03	63.1600	64.3400	63.1600	64.1000	+0.660%	609,720	+6.708%
2026-06-02	63.5650	64.0400	63.1200	63.6800	+0.505%	589,906	+7.412%
2026-06-01	65.0000	65.1400	63.1500	63.3600	-3.547%	611,360	+7.955%
2026-05-29	67.0100	67.0100	65.1750	65.6900	-1.735%	962,860	+4.125%
2026-05-28	65.9800	67.0700	65.5700	66.8500	+0.150%	1,613,009	+2.319%
2026-05-27	66.8700	67.1300	66.5600	66.7500	+0.090%	1,010,161	+2.472%
2026-05-26	66.0800	66.6900	65.9300	66.6900	+0.969%	1,091,833	+2.564%
2026-05-22	66.2100	66.5000	65.6700	66.0500	-0.467%	706,746	+3.558%
2026-05-21	65.8000	66.4100	65.1400	66.3600	+0.287%	819,855	+3.074%
2026-05-20	64.5600	66.3500	64.4500	66.1700	+1.988%	928,872	+3.370%
2026-05-19	65.4300	65.6850	64.8600	64.8800	-1.383%	439,312	+5.425%
2026-05-18	65.3100	65.8801	65.1050	65.7900	+1.138%	397,533	+3.967%
2026-05-15	65.5000	65.7050	64.8200	65.0500	-1.004%	499,623	+5.150%
2026-05-14	66.5100	66.9400	65.6800	65.7100	-0.860%	541,853	+4.094%
2026-05-13	65.6300	66.3300	65.2400	66.2800	+0.561%	624,765	+3.199%
2026-05-12	66.2200	66.2200	64.8900	65.9100	+0.304%	865,257	+3.778%
2026-05-11	66.2600	66.5800	65.6100	65.7100	-0.755%	725,671	+4.094%
2026-05-08	66.9400	67.1400	65.8900	66.2100	-0.496%	756,784	+3.308%
2026-05-07	66.3300	67.2000	65.8800	66.5400	+0.681%	635,820	+2.795%
2026-05-06	65.6500	66.3700	65.4100	66.0900	+1.677%	510,256	+3.495%
2026-05-05	64.7200	65.2550	64.2250	65.0000	+0.697%	383,508	+5.231%
2026-05-04	64.8300	65.3000	64.1050	64.5500	-1.103%	359,613	+5.964%
2026-05-01	64.8000	65.4600	64.5500	65.2700	+0.107%	441,966	+4.795%
2026-04-30	64.7600	65.4500	64.5400	65.2000	+0.633%	526,738	+4.908%
2026-04-29	66.5800	66.5800	64.4200	64.7900	-1.937%	458,264	+5.572%
2026-04-28	66.3600	66.3600	65.3700	66.0700	+0.182%	420,381	+3.527%
2026-04-27	65.3700	66.1900	65.3700	65.9500	+1.026%	563,317	+3.715%
2026-04-24	66.3200	66.8600	65.1000	65.2800	-1.583%	662,228	+4.779%
2026-04-23	66.1700	66.6100	65.7700	66.3300	+0.515%	347,958	+3.121%
2026-04-22	66.6200	66.8700	65.7300	65.9900	-0.377%	487,864	+3.652%
2026-04-21	67.1900	67.3800	65.7800	66.2400	-1.326%	537,790	+3.261%
2026-04-20	66.6700	67.5500	66.6027	67.1300	+0.284%	643,075	+1.892%
2026-04-17	66.1800	67.0350	58.9600	66.9400	+1.794%	908,064	+2.181%
2026-04-16	66.1850	66.3800	65.5000	65.7600	+0.030%	655,143	+4.015%
2026-04-15	65.4500	65.7400	64.9100	65.7400	+0.137%	404,248	+4.046%
2026-04-14	65.3000	66.1199	65.3000	65.6500	+0.076%	464,959	+4.189%
2026-04-13	65.3300	65.6100	64.6200	65.6000	+0.398%	601,014	+4.268%
2026-04-10	65.6500	66.0550	65.0100	65.3400	+0.077%	575,373	+4.683%
2026-04-09	63.5100	66.0000	63.4383	65.2900	+1.920%	661,301	+4.763%
2026-04-08	64.0800	64.2100	63.4750	64.0600	+1.958%	865,860	+6.775%
2026-04-07	63.1400	63.1400	61.9000	62.8300	+0.287%	599,085	+8.865%
2026-04-06	62.2000	62.9700	61.8200	62.6500	+0.805%	763,007	+9.178%
2026-04-02	61.6800	62.5600	61.4100	62.1500	+0.615%	388,249	+10.056%
2026-04-01	61.3200	62.2450	61.0900	61.7700	+0.570%	575,754	+10.733%
2026-03-31	61.4700	61.9900	60.5650	61.4200	+1.336%	484,103	+11.364%
2026-03-30	61.3500	61.6100	60.4500	60.6100	-0.132%	520,445	+12.853%
2026-03-27	61.1000	61.3500	60.5000	60.6900	-1.764%	533,138	+12.704%
2026-03-26	62.1400	62.1400	61.2625	61.7800	+0.195%	535,026	+10.715%
2026-03-25	61.4300	61.8800	60.7800	61.6600	+1.082%	576,751	+10.931%
2026-03-24	60.6300	61.7500	60.1500	61.0000	-0.033%	605,322	+12.131%
2026-03-23	61.5800	62.3700	60.8400	61.0200	+1.077%	626,913	+12.094%
2026-03-20	61.8600	62.1200	60.1400	60.3700	-2.456%	1,133,773	+13.301%
2026-03-19	61.6000	62.2600	61.4200	61.8900	-0.562%	531,482	+10.519%
2026-03-18	63.2500	63.5600	62.2000	62.2400	-1.938%	621,612	+9.897%
2026-03-17	63.4300	64.0900	63.2200	63.4700	+0.778%	564,530	+7.767%
2026-03-16	62.9600	63.6800	62.5200	62.9800	+1.287%	491,113	+8.606%
2026-03-13	62.7600	63.2500	61.3800	62.1800	+0.097%	404,532	+10.003%
2026-03-12	62.0100	62.6700	61.5800	62.1200	-0.941%	531,167	+10.109%
2026-03-11	63.7100	63.7100	62.1350	62.7100	-0.791%	497,103	+9.074%
2026-03-10	61.9300	64.4800	61.9300	63.2100	+0.829%	872,528	+8.211%
2026-03-09	61.9900	63.0300	60.6600	62.6900	+0.208%	522,182	+9.108%
2026-03-06	63.0200	63.3350	62.0400	62.5600	-1.790%	561,812	+9.335%
2026-03-05	64.3600	64.6900	63.5600	63.7000	-1.955%	713,915	+7.378%
2026-03-04	65.5200	65.6400	64.4600	64.9700	-0.657%	730,752	+5.279%
2026-03-03	65.0600	65.7900	64.6500	65.4000	-1.476%	475,837	+4.587%
2026-03-02	65.7200	66.6000	65.3900	66.3800	+0.484%	374,515	+3.043%
2026-02-27	65.7600	66.5700	65.6100	66.0600	-0.392%	858,173	+3.542%
2026-02-26	66.5100	66.6175	66.1850	66.3200	+0.075%	819,129	+3.136%
2026-02-25	65.3400	66.3800	65.0801	66.2700	+1.377%	860,928	+3.214%
2026-02-24	65.3400	65.8850	65.1200	65.3700	-0.548%	508,411	+4.635%
2026-02-23	66.0100	66.2615	65.1900	65.7300	-0.228%	503,139	+4.062%
2026-02-20	65.2500	66.1000	64.3000	65.8800	+1.385%	675,359	+3.825%
2026-02-19	65.6100	66.0150	64.7750	64.9800	-0.975%	446,103	+5.263%
2026-02-18	65.7600	66.3100	65.3100	65.6200	-0.861%	666,545	+4.237%
2026-02-17	66.5000	66.7400	65.8800	66.1900	+0.136%	669,548	+3.339%
2026-02-13	64.9600	66.5800	64.1700	66.1000	+2.481%	1,216,866	+3.480%
2026-02-12	65.6400	65.6899	63.4600	64.5000	-1.421%	918,341	+6.047%
2026-02-11	65.9700	65.9700	64.9800	65.4300	+0.031%	542,743	+4.539%
2026-02-10	66.0100	66.1400	65.3500	65.4100	-0.864%	759,325	+4.571%
2026-02-09	66.0100	66.3700	65.2100	65.9800	-0.182%	569,994	+3.668%
2026-02-06	66.4600	66.4600	64.7000	66.1000	+1.567%	1,592,810	+3.480%
2026-02-05	63.9500	65.3100	63.9200	65.0800	+0.993%	1,259,051	+5.101%
2026-02-04	63.2400	64.5000	62.9750	64.4400	+3.038%	850,402	+6.145%
2026-02-03	61.4200	62.6100	61.3500	62.5400	+1.592%	783,363	+9.370%
2026-02-02	61.7000	61.9100	61.2400	61.5600	+0.032%	559,493	+11.111%
2026-01-30	60.9000	61.6400	60.7000	61.5400	+0.163%	776,348	+11.147%
2026-01-29	60.4900	61.9200	60.3100	61.4400	+2.485%	901,254	+11.328%
2026-01-28	61.0800	61.9700	59.8150	59.9500	-2.536%	846,678	+14.095%
2026-01-27	60.7200	61.7225	60.6200	61.5100	+0.770%	675,239	+11.201%
2026-01-26	62.2300	62.9000	60.8800	61.0400	-2.352%	1,025,544	+12.058%
2026-01-23	61.9400	62.5700	61.4950	62.5100	+0.823%	1,002,428	+9.422%
2026-01-22	62.6200	63.1700	61.5900	62.0000	-0.800%	1,714,268	+10.323%
2026-01-21	62.3600	62.8500	61.4550	62.5000	+1.116%	1,010,974	+9.440%
2026-01-20	61.8800	62.2100	61.4200	61.8100	-1.357%	688,969	+10.662%
2026-01-16	61.4200	62.7300	61.0000	62.6600	+2.219%	937,958	+9.161%
2026-01-15	60.8800	61.6100	60.5600	61.3000	+0.806%	557,768	+11.582%
2026-01-14	60.0000	60.9600	59.9600	60.8100	+1.485%	517,644	+12.481%
2026-01-13	59.5700	60.1000	58.7700	59.9200	+0.858%	671,650	+14.152%
2026-01-12	59.7200	59.9100	59.1700	59.4100	-0.101%	518,662	+15.132%
2026-01-09	59.4000	60.0700	59.3800	59.4700	-0.017%	743,304	+15.016%
2026-01-08	59.5500	60.4500	59.4600	59.4800	+0.643%	799,494	+14.997%
2026-01-07	59.2400	59.9100	58.9484	59.1000	+0.408%	866,274	+15.736%
2026-01-06	59.2400	59.4900	57.9500	58.8600	-0.254%	841,845	+16.208%
2026-01-05	58.5700	59.8500	58.5700	59.0100	-0.017%	554,139	+15.913%
2026-01-02	58.7400	59.1100	58.2900	59.0200	+0.528%	538,589	+15.893%
2025-12-31	59.9800	60.1500	58.6800	58.7100	-1.773%	781,522	+16.505%
2025-12-30	59.9100	60.4950	59.5750	59.7700	-0.200%	478,984	+14.439%
2025-12-29	60.5400	61.4200	59.5900	59.8900	-0.647%	351,403	+14.209%
2025-12-26	60.6000	61.0200	59.9300	60.2800	-0.364%	247,534	+13.470%
2025-12-24	60.0000	60.6400	59.6701	60.5000	+1.187%	255,546	+13.058%
2025-12-23	59.9300	60.1559	59.6800	59.7900	-0.796%	403,879	+14.400%
2025-12-22	60.5600	60.9500	60.0300	60.2700	-0.676%	690,409	+13.489%
2025-12-19	60.3800	60.9800	60.3200	60.6800	+0.165%	1,479,963	+12.722%
2025-12-18	60.9100	61.4950	60.5600	60.5800	-0.476%	642,924	+12.909%
2025-12-17	60.0600	61.1400	60.0600	60.8700	+1.248%	873,437	+12.371%
2025-12-16	60.7600	61.0900	60.1000	60.1200	-0.792%	799,118	+13.772%
2025-12-15	61.2400	61.2400	60.4400	60.6000	-1.206%	654,630	+12.871%
2025-12-12	62.8500	62.9700	61.2100	61.3400	-1.493%	676,221	+11.510%
2025-12-11	62.5600	62.8900	61.6200	62.2700	+0.032%	634,269	+9.844%
2025-12-10	61.1400	62.6800	59.5500	62.2500	+1.649%	822,929	+9.880%
2025-12-09	61.1400	62.0100	60.8600	61.2400	+0.608%	743,110	+11.692%
2025-12-08	62.4800	62.7100	60.8500	60.8700	-2.264%	855,413	+12.371%
2025-12-05	62.1500	62.8400	62.1300	62.2800	-0.224%	501,449	+9.827%
2025-12-04	62.2600	62.7600	62.1300	62.4200	-0.016%	426,491	+9.580%
2025-12-03	62.5000	62.9900	61.9200	62.4300	+0.016%	695,654	+9.563%
2025-12-02	63.1200	63.1200	62.3100	62.4200	-0.668%	519,848	+9.580%
2025-12-01	62.2500	63.1900	62.2500	62.8400	+0.080%	407,552	+8.848%
2025-11-28	62.7000	63.2300	62.6100	62.7900	-0.032%	220,365	+8.935%
2025-11-26	62.2600	63.6550	62.2600	62.8100	+0.464%	1,016,727	+8.900%
2025-11-25	62.2800	63.1200	62.2800	62.5200	+0.401%	817,246	+9.405%
2025-11-24	62.0100	62.6300	61.3700	62.2700	+0.549%	706,393	+9.844%
2025-11-21	60.7200	62.0750	59.9500	61.9300	+3.045%	931,648	+10.447%
2025-11-20	60.1300	61.1800	59.5800	60.1000	+0.958%	754,821	+13.810%
2025-11-19	60.4800	60.7800	58.6700	59.5300	-1.261%	804,040	+14.900%
2025-11-18	60.0100	60.4500	59.7500	60.2900	+0.416%	346,430	+13.452%
2025-11-17	60.9300	60.9300	59.7600	60.0400	-1.152%	481,523	+13.924%
2025-11-14	61.1000	61.8200	60.3600	60.7400	-0.735%	573,210	+12.611%
2025-11-13	60.5400	61.4600	60.5400	61.1900	+0.361%	686,698	+11.783%
2025-11-12	61.4300	62.1000	60.9700	60.9700	-1.423%	662,240	+12.186%
2025-11-11	61.5100	62.0300	61.0200	61.8500	+1.128%	679,479	+10.590%
2025-11-10	61.2300	62.8650	60.5000	61.1600	+0.328%	927,877	+11.838%
2025-11-07	59.2700	61.0000	58.9300	60.9600	+3.357%	661,099	+12.205%
2025-11-06	58.7000	59.5000	58.2200	58.9800	+1.672%	940,254	+15.972%
2025-11-05	58.1700	58.3400	57.7100	58.0100	+0.173%	530,254	+17.911%
2025-11-04	57.6500	58.2700	57.3450	57.9100	+0.242%	555,331	+18.114%
2025-11-03	56.6800	57.9000	56.0900	57.7700	+1.120%	1,335,167	+18.401%
2025-10-31	58.1400	58.2500	56.8300	57.1300	-2.392%	1,224,251	+19.727%
2025-10-30	57.9300	58.8050	57.7400	58.5300	+0.412%	681,904	+16.863%
2025-10-29	60.0000	60.1300	57.7950	58.2900	-3.349%	754,717	+17.344%
2025-10-28	60.8200	61.1150	59.7900	60.3100	-1.309%	385,417	+13.414%
2025-10-27	61.0400	61.4600	60.8300	61.1100	+0.164%	435,602	+11.929%
2025-10-24	61.4200	61.5500	60.8400	61.0100	+0.164%	513,286	+12.113%
2025-10-23	60.9600	61.4850	60.7400	60.9100	-0.409%	750,933	+12.297%
2025-10-22	61.7700	62.0300	60.7905	61.1600	-0.650%	371,384	+11.838%
2025-10-21	62.3500	62.4100	61.3800	61.5600	-0.933%	679,384	+11.111%
2025-10-20	61.2300	62.2600	61.0400	62.1400	+1.902%	466,687	+10.074%
2025-10-17	59.1600	61.0300	59.1600	60.9800	+1.854%	642,777	+12.168%
2025-10-16	59.6800	60.8200	59.4000	59.8700	+0.622%	662,879	+14.248%
2025-10-15	57.5000	59.7850	57.5000	59.5000	+3.785%	916,441	+14.958%
2025-10-14	56.7200	57.5550	56.4650	57.3300	+0.597%	488,026	+19.309%
2025-10-13	56.2000	57.1500	56.0100	56.9900	+1.877%	371,925	+20.021%
2025-10-10	57.9100	58.1000	55.9200	55.9400	-2.831%	429,806	+22.274%
2025-10-09	58.1400	58.3750	57.1550	57.5700	-1.184%	618,207	+18.812%
2025-10-08	58.3700	58.3700	57.5150	58.2600	-0.188%	498,888	+17.405%
2025-10-07	58.3500	58.6790	57.8300	58.3700	-0.034%	443,336	+17.183%
2025-10-06	58.2400	58.6900	57.7800	58.3900	+0.620%	495,166	+17.143%
2025-10-03	58.1000	59.0000	58.0000	58.0300	+0.589%	599,264	+17.870%
2025-10-02	57.6800	57.9082	56.6350	57.6900	+0.017%	632,333	+18.565%
2025-10-01	57.0400	57.8600	56.7900	57.6800	+1.639%	681,346	+18.585%
2025-09-30	56.5000	56.9300	56.3600	56.7500	+0.442%	752,932	+20.529%
2025-09-29	57.1900	57.3300	56.3400	56.5000	-2.063%	658,069	+21.062%
2025-09-26	57.4900	58.0000	57.3501	57.6900	+0.453%	578,443	+18.565%
2025-09-25	57.4000	57.6800	56.9100	57.4300	+0.314%	489,514	+19.102%
2025-09-24	58.2900	59.7800	57.2300	57.2500	-2.036%	473,191	+19.476%
2025-09-23	58.7600	59.1500	58.2500	58.4400	-0.646%	541,399	+17.043%
2025-09-22	58.3100	58.9300	57.9700	58.8200	+0.581%	681,591	+16.287%
2025-09-19	58.3700	59.1300	58.1500	58.4800	-0.222%	1,637,274	+16.963%
2025-09-18	57.8900	58.7400	57.7000	58.6100	+1.226%	690,582	+16.704%
2025-09-17	59.0900	59.6400	57.8900	57.9000	-1.195%	806,412	+18.135%
2025-09-16	58.0200	58.7900	57.8100	58.6000	+0.549%	733,252	+16.724%
2025-09-15	58.4400	58.7500	58.2750	58.2800	-0.478%	677,031	+17.364%
2025-09-12	58.5300	59.2200	58.2900	58.5600	-0.239%	643,551	+16.803%
2025-09-11	57.0800	58.8400	57.0800	58.7000	+2.354%	781,932	+16.525%
2025-09-10	57.6600	57.9100	56.9750	57.3500	-0.607%	523,599	+19.268%
2025-09-09	58.4500	58.6150	57.4450	57.7000	-1.771%	470,417	+18.544%
2025-09-08	57.9900	58.8550	57.7050	58.7400	-0.575%	747,502	+16.445%
2025-09-05	58.4500	59.3500	58.2550	59.0800	+2.038%	1,014,833	+15.775%
2025-09-04	57.0100	57.9600	56.8400	57.9000	+1.561%	634,950	+18.135%
2025-09-03	55.7600	57.0700	55.7050	57.0100	+1.931%	624,077	+19.979%
2025-09-02	57.0300	57.1900	55.8900	55.9300	-3.185%	825,702	+22.296%
2025-08-29	57.6300	58.0500	57.4200	57.7700	+0.278%	549,426	+18.401%
2025-08-28	58.0000	58.1300	56.9200	57.6100	-0.363%	697,818	+18.729%
2025-08-27	57.5500	58.9500	57.4000	57.8200	+1.102%	1,248,242	+18.298%
2025-08-26	57.6900	58.2450	56.9800	57.1900	-1.158%	803,383	+19.601%
2025-08-25	57.6600	58.0600	57.3500	57.8600	+0.156%	812,661	+18.216%
2025-08-22	55.7900	58.1391	55.7000	57.7700	+4.353%	1,074,150	+18.401%
2025-08-21	55.2500	55.6550	54.9650	55.3600	-0.503%	798,628	+23.555%
2025-08-20	56.0000	56.2000	55.0400	55.6400	-0.108%	939,042	+22.933%
2025-08-19	54.2100	55.7600	54.0100	55.7000	+3.899%	751,134	+22.801%
2025-08-18	54.1900	54.3500	53.5800	53.6100	-1.070%	569,099	+27.588%
2025-08-15	54.3100	54.4400	53.9300	54.1900	+0.111%	865,190	+26.223%
2025-08-14	54.0000	54.3100	53.4600	54.1300	-0.788%	678,683	+26.362%
2025-08-13	54.1500	54.7900	53.9000	54.5600	+1.056%	895,041	+25.367%
2025-08-12	53.4700	54.0900	53.1050	53.9900	+1.849%	1,056,392	+26.690%
2025-08-11	53.7600	53.9800	53.0000	53.0100	-1.413%	889,121	+29.032%
2025-08-08	54.7400	54.9531	53.6800	53.7700	-1.592%	855,795	+27.208%
2025-08-07	55.7300	55.7300	54.1650	54.6400	+0.018%	1,017,777	+25.183%
2025-08-06	54.9400	55.5650	54.5100	54.6300	-1.532%	640,372	+25.206%
2025-08-05	54.8400	55.6000	54.5600	55.4800	+1.112%	635,987	+23.288%
2025-08-04	54.2600	55.0600	54.1900	54.8700	+1.106%	719,008	+24.658%
2025-08-01	56.0700	56.0700	53.7000	54.2700	-2.199%	961,730	+26.036%
2025-07-31	55.4100	56.1800	55.2700	55.4900	-0.875%	765,723	+23.265%
2025-07-30	56.7300	56.9200	55.3600	55.9800	-1.513%	592,431	+22.186%
2025-07-29	56.2000	57.0275	55.6000	56.8400	+1.973%	800,971	+20.338%
2025-07-28	57.1600	57.2550	55.7200	55.7400	-2.279%	569,638	+22.713%
2025-07-25	57.1100	57.1300	56.3100	57.0400	-0.332%	586,324	+19.916%
2025-07-24	57.6900	57.9900	57.0400	57.2300	-1.684%	872,966	+19.518%
2025-07-23	57.4800	58.2700	57.1500	58.2100	+1.270%	644,188	+17.506%
2025-07-22	56.4200	57.5100	56.4200	57.4800	+1.609%	587,169	+18.998%
2025-07-21	56.8600	57.2700	56.3700	56.5700	+0.230%	504,401	+20.912%
2025-07-18	56.1500	56.4650	55.7000	56.4400	+0.516%	708,474	+21.191%
2025-07-17	57.6500	57.7300	55.9900	56.1500	-2.534%	1,023,301	+21.817%
2025-07-16	57.5000	58.5500	56.8450	57.6100	+1.498%	1,070,286	+18.729%
2025-07-15	57.6900	58.0200	56.7300	56.7600	-1.748%	749,326	+20.507%
2025-07-14	57.8700	58.2750	57.4000	57.7700	-0.568%	562,232	+18.401%
2025-07-11	56.8400	58.1400	56.7050	58.1000	+0.781%	891,821	+17.728%
2025-07-10	56.4400	58.2300	55.9901	57.6500	+2.928%	1,308,015	+18.647%
2025-07-09	57.0400	57.2500	55.9400	56.0100	-1.495%	848,535	+22.121%
2025-07-08	56.5000	57.6100	56.5000	56.8600	+0.088%	1,305,353	+20.295%
2025-07-07	56.7000	57.5200	56.3500	56.8100	-0.612%	1,307,731	+20.401%
2025-07-03	56.9400	57.3450	56.6500	57.1600	+0.847%	345,541	+19.664%
2025-07-02	56.1300	56.7950	56.1300	56.6800	+0.230%	1,883,068	+20.677%
2025-07-01	55.9800	57.9900	55.6600	56.5500	+0.856%	897,787	+20.955%
2025-06-30	56.0900	56.5700	55.2400	56.0700	-0.089%	1,076,004	+21.990%
2025-06-27	56.0900	57.6500	56.0100	56.1200	-0.673%	2,062,541	+21.882%
2025-06-26	56.1400	56.6300	55.6100	56.5000	+0.839%	992,316	+21.062%
2025-06-25	58.4800	58.4800	56.0300	56.0300	-4.483%	1,159,879	+22.077%
2025-06-24	58.4300	59.0500	58.0300	58.6600	+0.790%	601,975	+16.604%
2025-06-23	57.7300	58.3600	57.1650	58.2000	+0.744%	968,139	+17.526%
2025-06-20	58.5200	58.9200	57.6600	57.7700	-0.688%	2,097,155	+18.401%
2025-06-18	58.0300	58.8300	57.8600	58.1700	+0.017%	790,006	+17.586%
2025-06-17	58.0900	58.7300	57.7200	58.1600	-0.172%	1,156,146	+17.607%
2025-06-16	59.0300	59.1200	58.0000	58.2600	-0.834%	843,001	+17.405%
2025-06-13	59.0000	59.2900	58.2800	58.7500	-1.161%	1,035,208	+16.426%
2025-06-12	59.1400	59.6200	58.9100	59.4400	+0.067%	764,912	+15.074%
2025-06-11	60.0500	60.6200	59.1650	59.4000	-0.967%	671,834	+15.152%
2025-06-10	60.2300	60.5000	59.5500	59.9800	+0.251%	774,444	+14.038%
2025-06-09	59.4000	60.0500	59.0200	59.8300	+1.355%	1,075,483	+14.324%
2025-06-06	58.8400	59.4200	58.2000	59.0300	+1.899%	935,303	+15.873%
2025-06-05	57.4600	58.1200	56.9600	57.9300	+1.029%	960,648	+18.074%
2025-06-04	56.8100	57.5600	56.6850	57.3400	+0.649%	977,841	+19.288%
2025-06-03	56.5800	57.2500	55.8549	56.9700	+0.725%	631,177	+20.063%
2025-06-02	56.0200	56.7550	55.1700	56.5600	+0.248%	722,822	+20.934%
2025-05-30	56.6200	57.0100	55.7700	56.4200	-1.122%	867,872	+21.234%
2025-05-29	57.0000	58.0150	56.5350	57.0600	+0.866%	736,455	+19.874%
2025-05-28	56.2000	56.6100	55.8197	56.5700	+0.551%	724,478	+20.912%
2025-05-27	55.7200	56.4900	55.4200	56.2600	+2.013%	649,270	+21.578%
2025-05-23	55.1300	55.3800	54.4200	55.1500	-0.738%	703,767	+24.025%
2025-05-22	55.4900	55.7600	55.0550	55.5600	-0.162%	820,421	+23.110%
2025-05-21	57.3000	57.4400	55.5700	55.6500	-3.936%	794,887	+22.911%
2025-05-20	58.2200	58.5700	57.7500	57.9300	-0.991%	457,636	+18.074%
2025-05-19	57.7200	58.5500	57.7200	58.5100	-0.188%	387,426	+16.903%
2025-05-16	58.5600	58.6900	58.0100	58.6200	+0.532%	635,428	+16.684%
2025-05-15	57.4500	58.3300	57.2500	58.3100	+1.285%	634,040	+17.304%
2025-05-14	58.2400	58.5000	57.2899	57.5700	-2.175%	1,058,801	+18.812%
2025-05-13	59.6000	59.6000	58.1800	58.8500	-0.893%	942,901	+16.228%
2025-05-12	59.2200	60.2300	58.8500	59.3800	+3.920%	1,551,069	+15.190%
2025-05-09	56.4000	57.4100	56.2200	57.1400	+1.222%	1,096,552	+19.706%
2025-05-08	56.6100	57.1500	54.5500	56.4500	+0.302%	1,403,545	+21.169%
2025-05-07	56.4800	56.8500	55.9900	56.2800	-0.142%	1,562,959	+21.535%
2025-05-06	56.4600	56.6900	55.8700	56.3600	-0.949%	838,419	+21.363%
2025-05-05	57.1200	57.5700	56.8700	56.9000	-1.267%	580,262	+20.211%
2025-05-02	57.1600	57.8900	56.7800	57.6300	+1.784%	751,768	+18.688%
2025-05-01	56.4600	57.2000	55.9500	56.6200	+0.515%	933,827	+20.805%
2025-04-30	56.0600	56.5100	55.1400	56.3300	-0.618%	858,356	+21.427%
2025-04-29	56.6200	57.1800	56.3000	56.6800	-0.352%	968,357	+20.677%
2025-04-28	56.5300	57.4450	56.2000	56.8800	+0.477%	872,483	+20.253%
2025-04-25	56.5200	56.9950	56.0300	56.6100	-0.719%	702,161	+20.827%
2025-04-24	56.9400	57.6200	56.5867	57.0200	+0.140%	1,163,758	+19.958%
2025-04-23	57.8400	58.6300	56.7700	56.9400	+0.246%	1,051,284	+20.126%
2025-04-22	56.6200	57.1300	55.9600	56.8000	+1.737%	527,291	+20.423%
2025-04-21	57.1000	57.1600	54.8700	55.8300	-3.224%	814,488	+22.515%
2025-04-17	56.7900	58.2600	56.7100	57.6900	+1.692%	1,072,632	+18.565%
2025-04-16	55.8300	57.2200	55.4300	56.7300	+1.612%	990,904	+20.571%
2025-04-15	55.6100	56.8900	55.0700	55.8300	+0.251%	1,149,858	+22.515%
2025-04-14	55.3900	56.0650	54.7600	55.6900	+1.996%	739,612	+22.823%
2025-04-11	53.3000	54.7750	52.3000	54.6000	+1.186%	1,145,273	+25.275%
2025-04-10	54.7900	55.1950	52.3350	53.9600	-3.349%	1,131,165	+26.761%
2025-04-09	50.2000	56.4800	48.1800	55.8300	+9.086%	2,228,133	+22.515%
2025-04-08	55.0100	55.4100	50.4400	51.1800	-4.157%	1,619,007	+33.646%
2025-04-07	52.7700	55.9850	52.2800	53.4000	-4.404%	1,902,884	+28.090%
2025-04-04	55.8500	56.9450	54.1200	55.8600	-3.540%	1,779,381	+22.449%
2025-04-03	62.4600	62.7950	57.6250	57.9100	-9.360%	1,545,517	+18.114%
2025-04-02	62.9900	63.9000	62.2300	63.8900	+0.836%	903,455	+7.059%
2025-04-01	63.5100	63.9700	62.5500	63.3600	+0.221%	755,134	+7.955%
2025-03-31	62.5400	63.7500	62.3250	63.2200	+0.781%	779,746	+8.194%
2025-03-28	63.3900	63.3900	62.2300	62.7300	-0.571%	513,906	+9.039%
2025-03-27	63.5000	64.2700	62.8400	63.0900	-1.376%	453,611	+8.417%
2025-03-26	63.0200	64.0800	63.0200	63.9700	+1.507%	465,854	+6.925%
2025-03-25	62.5500	63.5800	62.5500	63.0200	-1.593%	661,175	+8.537%
2025-03-24	63.1100	64.1350	62.0700	64.0400	+2.153%	823,584	+6.808%
2025-03-21	64.9000	65.0450	62.5100	62.6900	-3.879%	1,760,335	+9.108%
2025-03-20	66.1600	66.4200	65.1000	65.2200	-1.688%	611,125	+4.876%
2025-03-19	66.4900	67.0000	65.7100	66.3400	-0.256%	639,103	+3.105%
2025-03-18	67.3600	67.7000	66.2500	66.5100	-1.291%	598,523	+2.842%
2025-03-17	66.4900	67.5548	66.3500	67.3800	+1.537%	569,212	+1.514%
2025-03-14	65.6900	66.4400	65.2000	66.3600	+1.904%	832,544	+3.074%
2025-03-13	66.9800	67.4200	64.9600	65.1200	-2.588%	698,321	+5.037%
2025-03-12	67.4700	68.0000	66.4300	66.8500	-1.095%	570,977	+2.319%
2025-03-11	68.3000	68.5450	66.7150	67.5900	-0.603%	1,176,248	+1.198%
2025-03-10	68.2500	69.2000	67.8900	68.0000	-0.585%	1,149,362	+0.588%
2025-03-07	68.3200	69.0750	68.1250	68.4000	+0.352%	1,169,206	0.000%
2025-03-06	67.8400	68.8700	67.8400	68.1600	-0.496%	1,043,017	+0.352%

.dark-mode .lTc32t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTc32t{ color: #333333; background-color: white; border: 2px solid #333333; }TRNOTerreno Realty Corporationstock NYSE

TRNO
Terreno Realty Corporation
stock NYSE