5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
+8.86%
Terreno Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $65.10 | $64.79 (-0.48%) | $65.49 | $64.30 | 402.30 K | $6.86 B |
| 10/08/2026 | $63.81 | $64.48 (1.05%) | $64.65 | $63.32 | 706.10 K | $6.87 B |
| 10/07/2026 | $64.62 | $63.34 (-1.98%) | $64.81 | $63.31 | 521.93 K | $6.75 B |
| 10/06/2026 | $64.50 | $64.23 (-0.42%) | $64.76 | $64.03 | 423.90 K | $6.84 B |
| 10/05/2026 | $64.39 | $64.43 (0.06%) | $65.17 | $64.11 | 859.14 K | $6.87 B |
| 10/02/2026 | $64.32 | $64.54 (0.34%) | $65.11 | $64.13 | 861.00 K | $6.88 B |
| 10/01/2026 | $64.20 | $63.98 (-0.34%) | $64.54 | $63.84 | 808.80 K | $6.82 B |
| 09/30/2026 | $64.74 | $64.55 (-0.29%) | $66.06 | $64.51 | 921.50 K | $6.88 B |
| 09/29/2026 | $66.04 | $66.25 (0.32%) | $67.04 | $66.04 | 855.41 K | $7.06 B |
| 09/28/2026 | $66.04 | $66.57 (0.8%) | $66.83 | $65.83 | 922.92 K | $7.09 B |
| 09/25/2026 | $66.40 | $66.07 (-0.5%) | $66.81 | $65.96 | 604.21 K | $7.04 B |
| 09/24/2026 | $66.49 | $66.43 (-0.09%) | $66.81 | $66.23 | 957.50 K | $7.08 B |
| 09/23/2026 | $66.04 | $66.02 (-0.03%) | $66.76 | $65.68 | 755.56 K | $7.03 B |
| 09/22/2026 | $66.51 | $66.40 (-0.17%) | $66.93 | $66.26 | 770.90 K | $7.08 B |
| 09/21/2026 | $66.05 | $66.38 (0.5%) | $66.60 | $65.89 | 969.94 K | $7.07 B |
| 09/18/2026 | $65.92 | $65.75 (-0.26%) | $65.92 | $65.40 | 1.66 M | $7.01 B |
| 09/17/2026 | $65.93 | $66.23 (0.46%) | $66.56 | $65.79 | 1.06 M | $7.06 B |
| 09/16/2026 | $65.54 | $65.61 (0.11%) | $66.41 | $65.21 | 823.91 K | $6.99 B |
| 09/15/2026 | $65.12 | $65.29 (0.26%) | $65.72 | $64.27 | 656.84 K | $6.96 B |
| 09/14/2026 | $65.13 | $65.14 (0.02%) | $65.83 | $64.97 | 503.60 K | $6.94 B |
| 09/11/2026 | $65.51 | $65.27 (-0.37%) | $65.56 | $64.68 | 462.40 K | $6.95 B |
| 09/10/2026 | $65.18 | $65.02 (-0.25%) | $65.92 | $64.79 | 468.40 K | $6.93 B |
| 09/09/2026 | $66.05 | $65.20 (-1.29%) | $66.22 | $64.90 | 492.90 K | $6.95 B |
| 09/08/2026 | $65.62 | $66.05 (0.66%) | $66.41 | $65.62 | 581.80 K | $7.04 B |
| 09/04/2026 | $65.70 | $65.65 (-0.08%) | $66.35 | $65.46 | 669.70 K | $7.00 B |
| 09/03/2026 | $66.13 | $65.80 (-0.5%) | $66.24 | $65.33 | 905.83 K | $7.01 B |
| 09/02/2026 | $66.67 | $65.74 (-1.39%) | $66.67 | $65.51 | 807.31 K | $7.00 B |
| 09/01/2026 | $66.53 | $66.45 (-0.12%) | $66.76 | $65.77 | 752.20 K | $7.08 B |
| 08/31/2026 | $66.65 | $66.21 (-0.66%) | $66.65 | $65.82 | 853.60 K | $7.05 B |
| 08/28/2026 | $67.15 | $66.59 (-0.83%) | $67.38 | $66.49 | 491.62 K | $7.10 B |
| 08/27/2026 | $67.20 | $67.11 (-0.13%) | $67.52 | $66.76 | 421.34 K | $7.15 B |
| 08/26/2026 | $68.26 | $67.57 (-1.01%) | $68.53 | $67.50 | 635.70 K | $7.20 B |
| 08/25/2026 | $69.16 | $68.38 (-1.13%) | $69.16 | $67.99 | 444.81 K | $7.29 B |
| 08/24/2026 | $68.40 | $68.91 (0.75%) | $69.09 | $68.03 | 660.60 K | $7.34 B |
| 08/21/2026 | $68.85 | $68.17 (-0.99%) | $68.85 | $67.68 | 616.30 K | $7.26 B |
| 08/20/2026 | $68.52 | $68.40 (-0.18%) | $68.90 | $68.14 | 394.71 K | $7.29 B |
| 08/19/2026 | $68.56 | $68.59 (0.04%) | $68.95 | $68.08 | 689.20 K | $7.31 B |
| 08/18/2026 | $69.54 | $68.50 (-1.5%) | $69.64 | $67.83 | 710.51 K | $7.30 B |
| 08/17/2026 | $67.98 | $68.18 (0.29%) | $68.25 | $67.43 | 622.40 K | $7.26 B |
| 08/14/2026 | $68.73 | $68.22 (-0.74%) | $69.11 | $68.13 | 429.90 K | $7.27 B |
| 08/13/2026 | $68.35 | $68.84 (0.72%) | $69.51 | $68.35 | 556.40 K | $7.34 B |
| 08/12/2026 | $69.44 | $68.68 (-1.09%) | $69.59 | $68.21 | 599.90 K | $7.32 B |
| 08/11/2026 | $68.21 | $68.26 (0.07%) | $68.93 | $67.87 | 790.00 K | $7.27 B |
| 08/10/2026 | $68.74 | $68.36 (-0.55%) | $68.74 | $67.75 | 680.60 K | $7.28 B |
| 08/07/2026 | $67.95 | $68.76 (1.19%) | $68.89 | $67.82 | 892.40 K | $7.33 B |
| 08/06/2026 | $69.59 | $68.15 (-2.07%) | $71.01 | $67.81 | 725.21 K | $7.26 B |
| 08/05/2026 | $70.67 | $69.45 (-1.73%) | $71.08 | $69.38 | 620.80 K | $7.40 B |
| 08/04/2026 | $70.82 | $70.36 (-0.65%) | $72.73 | $70.24 | 767.50 K | $7.50 B |
| 08/03/2026 | $71.59 | $71.70 (0.15%) | $72.41 | $71.10 | 632.40 K | $7.64 B |
| 07/31/2026 | $72.50 | $71.65 (-1.17%) | $72.50 | $71.39 | 577.81 K | $7.52 B |
| 07/30/2026 | $71.91 | $72.33 (0.58%) | $72.75 | $70.83 | 571.80 K | $7.59 B |
| 07/29/2026 | $72.89 | $71.74 (-1.58%) | $72.89 | $71.10 | 675.10 K | $7.53 B |
| 07/28/2026 | $73.53 | $72.99 (-0.73%) | $74.05 | $72.93 | 780.63 K | $7.66 B |
| 07/27/2026 | $72.82 | $72.99 (0.23%) | $73.62 | $72.08 | 634.10 K | $7.66 B |
| 07/24/2026 | $72.84 | $72.68 (-0.22%) | $73.14 | $72.28 | 768.81 K | $7.62 B |
| 07/23/2026 | $72.18 | $72.06 (-0.17%) | $73.10 | $71.87 | 751.44 K | $7.56 B |
| 07/22/2026 | $75.00 | $73.10 (-2.53%) | $75.11 | $72.75 | 706.65 K | $7.67 B |
| 07/21/2026 | $74.52 | $74.80 (0.38%) | $74.94 | $73.33 | 697.41 K | $7.85 B |
| 07/20/2026 | $75.02 | $74.11 (-1.21%) | $75.26 | $73.71 | 637.90 K | $7.77 B |
| 07/17/2026 | $74.89 | $75.06 (0.23%) | $78.94 | $74.52 | 1.22 M | $7.87 B |
| 07/16/2026 | $72.02 | $75.08 (4.25%) | $75.23 | $71.83 | 998.80 K | $7.88 B |
| 07/15/2026 | $70.38 | $71.84 (2.07%) | $72.50 | $70.38 | 1.02 M | $7.54 B |
| 07/14/2026 | $70.42 | $71.13 (1.01%) | $71.24 | $70.22 | 1.01 M | $7.46 B |
| 07/13/2026 | $69.64 | $70.28 (0.92%) | $70.50 | $69.30 | 884.46 K | $7.37 B |
| 07/10/2026 | $69.03 | $69.40 (0.54%) | $69.43 | $68.17 | 1.57 M | $7.28 B |
| 07/09/2026 | $68.00 | $68.54 (0.79%) | $68.91 | $67.59 | 863.83 K | $7.19 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.
