5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-1.69%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-2.26%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $62.48 | $60.87 (-2.58%) | $62.71 | $60.85 | 841.66 K | $6.38 B |
| 12/05/2025 | $62.15 | $62.28 (0.21%) | $62.84 | $62.13 | 501.45 K | $6.41 B |
| 12/04/2025 | $62.26 | $62.42 (0.26%) | $62.76 | $62.13 | 426.50 K | $6.42 B |
| 12/03/2025 | $62.50 | $62.43 (-0.11%) | $62.99 | $61.92 | 695.70 K | $6.42 B |
| 12/02/2025 | $63.12 | $62.42 (-1.11%) | $63.12 | $62.31 | 520.41 K | $6.42 B |
| 12/01/2025 | $62.25 | $62.84 (0.95%) | $63.19 | $62.25 | 407.60 K | $6.47 B |
| 11/28/2025 | $62.70 | $62.79 (0.14%) | $63.23 | $62.61 | 220.40 K | $6.46 B |
| 11/26/2025 | $62.26 | $62.81 (0.88%) | $63.66 | $62.26 | 1.02 M | $6.46 B |
| 11/25/2025 | $62.28 | $62.52 (0.39%) | $63.12 | $62.28 | 817.25 K | $6.43 B |
| 11/24/2025 | $62.01 | $62.27 (0.42%) | $62.63 | $61.37 | 706.40 K | $6.41 B |
| 11/21/2025 | $60.72 | $61.93 (1.99%) | $62.08 | $59.95 | 931.65 K | $6.37 B |
| 11/20/2025 | $60.13 | $60.10 (-0.05%) | $61.18 | $59.58 | 754.91 K | $6.18 B |
| 11/19/2025 | $60.48 | $59.53 (-1.57%) | $60.78 | $58.67 | 804.10 K | $6.12 B |
| 11/18/2025 | $60.01 | $60.29 (0.47%) | $60.45 | $59.75 | 346.43 K | $6.20 B |
| 11/17/2025 | $60.93 | $60.04 (-1.46%) | $60.93 | $59.76 | 481.52 K | $6.18 B |
| 11/14/2025 | $61.10 | $60.74 (-0.59%) | $61.82 | $60.36 | 573.21 K | $6.25 B |
| 11/13/2025 | $60.54 | $61.19 (1.07%) | $61.46 | $60.54 | 688.40 K | $6.30 B |
| 11/12/2025 | $61.43 | $60.97 (-0.75%) | $62.10 | $60.97 | 662.24 K | $6.27 B |
| 11/11/2025 | $61.51 | $61.85 (0.55%) | $62.03 | $61.02 | 679.50 K | $6.36 B |
| 11/10/2025 | $61.23 | $61.16 (-0.11%) | $62.87 | $60.50 | 927.90 K | $6.29 B |
| 11/07/2025 | $59.27 | $60.96 (2.85%) | $61.00 | $58.93 | 661.10 K | $6.27 B |
| 11/06/2025 | $58.70 | $58.98 (0.48%) | $59.50 | $58.22 | 940.30 K | $6.07 B |
| 11/05/2025 | $58.17 | $58.01 (-0.28%) | $58.34 | $57.71 | 530.30 K | $5.97 B |
| 11/04/2025 | $57.65 | $57.91 (0.45%) | $58.27 | $57.35 | 555.33 K | $5.96 B |
| 11/03/2025 | $56.68 | $57.77 (1.92%) | $57.90 | $56.09 | 1.34 M | $5.94 B |
| 10/31/2025 | $58.14 | $57.13 (-1.74%) | $58.25 | $56.83 | 1.22 M | $5.88 B |
| 10/30/2025 | $57.93 | $58.53 (1.04%) | $58.81 | $57.74 | 681.90 K | $6.02 B |
| 10/29/2025 | $60.00 | $58.29 (-2.85%) | $60.13 | $57.80 | 754.72 K | $6.00 B |
| 10/28/2025 | $60.82 | $60.31 (-0.84%) | $61.12 | $59.79 | 385.42 K | $6.21 B |
| 10/27/2025 | $61.04 | $61.11 (0.11%) | $61.46 | $60.83 | 435.60 K | $6.29 B |
| 10/24/2025 | $61.42 | $61.01 (-0.67%) | $61.55 | $60.84 | 513.30 K | $6.28 B |
| 10/23/2025 | $60.96 | $60.91 (-0.08%) | $61.49 | $60.74 | 750.93 K | $6.27 B |
| 10/22/2025 | $61.77 | $61.16 (-0.99%) | $62.03 | $60.79 | 371.40 K | $6.29 B |
| 10/21/2025 | $62.35 | $61.56 (-1.27%) | $62.41 | $61.38 | 679.40 K | $6.33 B |
| 10/20/2025 | $61.23 | $62.14 (1.49%) | $62.26 | $61.04 | 466.70 K | $6.39 B |
| 10/17/2025 | $59.16 | $60.98 (3.08%) | $61.03 | $59.16 | 642.80 K | $6.27 B |
| 10/16/2025 | $59.68 | $59.87 (0.32%) | $60.82 | $59.40 | 662.90 K | $6.16 B |
| 10/15/2025 | $57.50 | $59.50 (3.48%) | $59.79 | $57.50 | 916.44 K | $6.12 B |
| 10/14/2025 | $56.72 | $57.33 (1.08%) | $57.56 | $56.47 | 488.03 K | $5.90 B |
| 10/13/2025 | $56.20 | $56.99 (1.41%) | $57.15 | $56.01 | 371.93 K | $5.86 B |
| 10/10/2025 | $57.91 | $55.94 (-3.4%) | $58.10 | $55.92 | 429.81 K | $5.76 B |
| 10/09/2025 | $58.14 | $57.57 (-0.98%) | $58.38 | $57.16 | 618.21 K | $5.92 B |
| 10/08/2025 | $58.37 | $58.26 (-0.19%) | $58.37 | $57.52 | 498.90 K | $5.99 B |
| 10/07/2025 | $58.35 | $58.37 (0.03%) | $58.68 | $57.83 | 443.34 K | $6.01 B |
| 10/06/2025 | $58.24 | $58.39 (0.26%) | $58.69 | $57.78 | 495.17 K | $6.01 B |
| 10/03/2025 | $58.10 | $58.03 (-0.12%) | $59.00 | $58.00 | 599.30 K | $5.97 B |
| 10/02/2025 | $57.68 | $57.69 (0.02%) | $57.91 | $56.64 | 632.33 K | $5.94 B |
| 10/01/2025 | $57.04 | $57.68 (1.12%) | $57.86 | $56.79 | 681.35 K | $5.93 B |
| 09/30/2025 | $56.50 | $56.75 (0.44%) | $56.93 | $56.36 | 752.93 K | $5.84 B |
| 09/29/2025 | $57.19 | $56.50 (-1.21%) | $57.33 | $56.34 | 658.10 K | $5.81 B |
| 09/26/2025 | $57.49 | $57.69 (0.35%) | $58.00 | $57.35 | 578.44 K | $5.94 B |
| 09/25/2025 | $57.40 | $57.43 (0.05%) | $57.68 | $56.91 | 489.51 K | $5.91 B |
| 09/24/2025 | $58.29 | $57.25 (-1.78%) | $59.78 | $57.23 | 473.20 K | $5.89 B |
| 09/23/2025 | $58.76 | $58.44 (-0.54%) | $59.15 | $58.25 | 541.40 K | $6.01 B |
| 09/22/2025 | $58.31 | $58.82 (0.87%) | $58.93 | $57.97 | 681.60 K | $6.05 B |
| 09/19/2025 | $58.37 | $58.48 (0.19%) | $59.13 | $58.15 | 1.64 M | $6.02 B |
| 09/18/2025 | $57.89 | $58.61 (1.24%) | $58.74 | $57.70 | 690.60 K | $6.03 B |
| 09/17/2025 | $59.09 | $57.90 (-2.01%) | $59.64 | $57.89 | 806.41 K | $5.96 B |
| 09/16/2025 | $58.02 | $58.60 (1%) | $58.79 | $57.81 | 733.30 K | $6.03 B |
| 09/15/2025 | $58.44 | $58.28 (-0.27%) | $58.75 | $58.28 | 677.03 K | $6.00 B |
| 09/12/2025 | $58.53 | $58.56 (0.05%) | $59.22 | $58.29 | 643.60 K | $6.03 B |
| 09/11/2025 | $57.08 | $58.70 (2.84%) | $58.84 | $57.08 | 781.93 K | $6.04 B |
| 09/10/2025 | $57.66 | $57.35 (-0.54%) | $57.91 | $56.98 | 523.60 K | $5.90 B |
| 09/09/2025 | $58.45 | $57.70 (-1.28%) | $58.62 | $57.45 | 470.42 K | $5.94 B |
| 09/08/2025 | $57.99 | $58.74 (1.29%) | $58.86 | $57.71 | 747.50 K | $6.04 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.
