5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
+6.49%
Terreno Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.63 | $66.28 (0.99%) | $66.33 | $65.24 | 624.77 K | $6.92 B |
| 05/12/2026 | $66.22 | $65.91 (-0.47%) | $66.22 | $64.89 | 865.26 K | $6.91 B |
| 05/11/2026 | $66.26 | $65.71 (-0.83%) | $66.58 | $65.61 | 725.70 K | $6.89 B |
| 05/08/2026 | $66.94 | $66.21 (-1.09%) | $67.14 | $65.89 | 756.80 K | $6.95 B |
| 05/07/2026 | $66.33 | $66.54 (0.32%) | $67.20 | $65.88 | 635.82 K | $6.98 B |
| 05/06/2026 | $65.65 | $66.09 (0.67%) | $66.37 | $65.41 | 510.30 K | $6.93 B |
| 05/05/2026 | $64.72 | $65.00 (0.43%) | $65.26 | $64.22 | 383.51 K | $6.82 B |
| 05/04/2026 | $64.83 | $64.55 (-0.43%) | $65.30 | $64.11 | 359.61 K | $6.77 B |
| 05/01/2026 | $64.80 | $65.27 (0.73%) | $65.46 | $64.55 | 442.00 K | $6.76 B |
| 04/30/2026 | $64.76 | $65.20 (0.68%) | $65.45 | $64.54 | 526.74 K | $6.75 B |
| 04/29/2026 | $66.58 | $64.79 (-2.69%) | $66.58 | $64.42 | 458.30 K | $6.71 B |
| 04/28/2026 | $66.36 | $66.07 (-0.44%) | $66.36 | $65.37 | 420.50 K | $6.84 B |
| 04/27/2026 | $65.37 | $65.95 (0.89%) | $66.19 | $65.37 | 563.32 K | $6.83 B |
| 04/24/2026 | $66.32 | $65.28 (-1.57%) | $66.86 | $65.10 | 662.23 K | $6.76 B |
| 04/23/2026 | $66.17 | $66.33 (0.24%) | $66.61 | $65.77 | 348.00 K | $6.87 B |
| 04/22/2026 | $66.62 | $65.99 (-0.95%) | $66.87 | $65.73 | 487.90 K | $6.83 B |
| 04/21/2026 | $67.19 | $66.24 (-1.41%) | $67.38 | $65.78 | 537.93 K | $6.86 B |
| 04/20/2026 | $66.67 | $67.13 (0.69%) | $67.55 | $66.60 | 643.20 K | $6.95 B |
| 04/17/2026 | $66.18 | $66.94 (1.15%) | $67.04 | $58.96 | 908.06 K | $6.93 B |
| 04/16/2026 | $66.19 | $65.76 (-0.65%) | $66.38 | $65.50 | 655.14 K | $6.81 B |
| 04/15/2026 | $65.45 | $65.74 (0.44%) | $65.74 | $64.91 | 404.25 K | $6.81 B |
| 04/14/2026 | $65.30 | $65.65 (0.54%) | $66.12 | $65.30 | 465.00 K | $6.80 B |
| 04/13/2026 | $65.33 | $65.60 (0.41%) | $65.61 | $64.62 | 601.10 K | $6.79 B |
| 04/10/2026 | $65.65 | $65.34 (-0.47%) | $66.06 | $65.01 | 575.50 K | $6.77 B |
| 04/09/2026 | $63.51 | $65.29 (2.8%) | $66.00 | $63.44 | 661.30 K | $6.76 B |
| 04/08/2026 | $64.08 | $64.06 (-0.03%) | $64.21 | $63.48 | 865.90 K | $6.63 B |
| 04/07/2026 | $63.14 | $62.83 (-0.49%) | $63.14 | $61.90 | 599.10 K | $6.51 B |
| 04/06/2026 | $62.20 | $62.65 (0.72%) | $62.97 | $61.82 | 763.01 K | $6.49 B |
| 04/02/2026 | $61.68 | $62.15 (0.76%) | $62.56 | $61.41 | 388.25 K | $6.44 B |
| 04/01/2026 | $61.32 | $61.77 (0.73%) | $62.25 | $61.09 | 575.80 K | $6.40 B |
| 03/31/2026 | $61.47 | $61.42 (-0.08%) | $61.99 | $60.57 | 484.10 K | $6.36 B |
| 03/30/2026 | $61.35 | $60.61 (-1.21%) | $61.61 | $60.45 | 520.44 K | $6.28 B |
| 03/27/2026 | $61.10 | $60.69 (-0.67%) | $61.35 | $60.50 | 533.14 K | $6.29 B |
| 03/26/2026 | $62.14 | $61.78 (-0.58%) | $62.14 | $61.26 | 535.03 K | $6.40 B |
| 03/25/2026 | $61.43 | $61.66 (0.37%) | $61.88 | $60.78 | 576.80 K | $6.39 B |
| 03/24/2026 | $60.63 | $61.00 (0.61%) | $61.75 | $60.15 | 605.32 K | $6.32 B |
| 03/23/2026 | $61.58 | $61.02 (-0.91%) | $62.37 | $60.84 | 626.91 K | $6.32 B |
| 03/20/2026 | $61.86 | $60.37 (-2.41%) | $62.12 | $60.14 | 1.13 M | $6.25 B |
| 03/19/2026 | $61.60 | $61.89 (0.47%) | $62.26 | $61.42 | 531.50 K | $6.41 B |
| 03/18/2026 | $63.25 | $62.24 (-1.6%) | $63.56 | $62.20 | 621.61 K | $6.45 B |
| 03/17/2026 | $63.43 | $63.47 (0.06%) | $64.09 | $63.22 | 564.53 K | $6.57 B |
| 03/16/2026 | $62.96 | $62.98 (0.03%) | $63.68 | $62.52 | 491.11 K | $6.52 B |
| 03/13/2026 | $62.76 | $62.18 (-0.92%) | $63.25 | $61.38 | 404.53 K | $6.44 B |
| 03/12/2026 | $62.01 | $62.12 (0.18%) | $62.67 | $61.58 | 531.20 K | $6.43 B |
| 03/11/2026 | $63.71 | $62.71 (-1.57%) | $63.71 | $62.14 | 497.10 K | $6.49 B |
| 03/10/2026 | $61.93 | $63.21 (2.07%) | $64.48 | $61.93 | 872.53 K | $6.55 B |
| 03/09/2026 | $61.99 | $62.69 (1.13%) | $63.03 | $60.66 | 522.20 K | $6.49 B |
| 03/06/2026 | $63.02 | $62.56 (-0.73%) | $63.34 | $62.04 | 561.81 K | $6.48 B |
| 03/05/2026 | $64.36 | $63.70 (-1.03%) | $64.69 | $63.56 | 713.92 K | $6.60 B |
| 03/04/2026 | $65.52 | $64.97 (-0.84%) | $65.64 | $64.46 | 730.80 K | $6.73 B |
| 03/03/2026 | $65.06 | $65.40 (0.52%) | $65.79 | $64.65 | 475.84 K | $6.77 B |
| 03/02/2026 | $65.72 | $66.38 (1%) | $66.60 | $65.39 | 374.52 K | $6.88 B |
| 02/27/2026 | $65.76 | $66.06 (0.46%) | $66.57 | $65.61 | 858.20 K | $6.84 B |
| 02/26/2026 | $66.51 | $66.32 (-0.29%) | $66.62 | $66.19 | 830.65 K | $6.87 B |
| 02/25/2026 | $65.34 | $66.27 (1.42%) | $66.38 | $65.08 | 860.93 K | $6.86 B |
| 02/24/2026 | $65.34 | $65.37 (0.05%) | $65.89 | $65.12 | 508.51 K | $6.77 B |
| 02/23/2026 | $66.01 | $65.73 (-0.42%) | $66.26 | $65.19 | 503.14 K | $6.81 B |
| 02/20/2026 | $65.25 | $65.88 (0.97%) | $66.10 | $64.30 | 675.40 K | $6.82 B |
| 02/19/2026 | $65.61 | $64.98 (-0.96%) | $66.02 | $64.78 | 446.11 K | $6.73 B |
| 02/18/2026 | $65.76 | $65.62 (-0.21%) | $66.31 | $65.31 | 666.55 K | $6.80 B |
| 02/17/2026 | $66.50 | $66.19 (-0.47%) | $66.74 | $65.88 | 669.55 K | $6.86 B |
| 02/13/2026 | $64.96 | $66.10 (1.75%) | $66.58 | $64.17 | 1.22 M | $6.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
