5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-14.07%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-8.68%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $67.47 | $66.85 (-0.92%) | $68.00 | $66.43 | 593,997 | $6.37 B |
| 03/11/2025 | $68.30 | $67.59 (-1.04%) | $68.55 | $66.72 | 1.21 M | $6.46 B |
| 03/10/2025 | $68.25 | $68.00 (-0.37%) | $69.20 | $67.89 | 1.17 M | $6.50 B |
| 03/07/2025 | $68.32 | $68.40 (0.12%) | $69.08 | $68.13 | 1.19 M | $6.53 B |
| 03/06/2025 | $67.84 | $68.16 (0.47%) | $68.87 | $67.84 | 1.06 M | $6.51 B |
| 03/05/2025 | $67.23 | $68.50 (1.89%) | $68.71 | $67.06 | 1.40 M | $6.54 B |
| 03/04/2025 | $67.23 | $67.48 (0.37%) | $68.22 | $67.23 | 1.27 M | $6.45 B |
| 03/03/2025 | $67.59 | $67.37 (-0.33%) | $67.97 | $67.17 | 783,827 | $6.44 B |
| 02/28/2025 | $68.09 | $67.82 (-0.4%) | $68.89 | $67.16 | 1.46 M | $6.48 B |
| 02/27/2025 | $66.83 | $67.86 (1.54%) | $68.22 | $66.83 | 1.16 M | $6.48 B |
| 02/26/2025 | $67.47 | $66.81 (-0.98%) | $67.72 | $66.62 | 567,646 | $6.38 B |
| 02/25/2025 | $67.01 | $67.33 (0.48%) | $67.71 | $67.00 | 610,701 | $6.43 B |
| 02/24/2025 | $67.31 | $67.00 (-0.46%) | $67.74 | $66.99 | 851,422 | $6.40 B |
| 02/21/2025 | $68.05 | $67.12 (-1.37%) | $68.05 | $66.19 | 1.30 M | $6.41 B |
| 02/20/2025 | $67.07 | $66.82 (-0.37%) | $67.26 | $66.58 | 505,600 | $6.38 B |
| 02/19/2025 | $66.58 | $66.98 (0.6%) | $67.32 | $66.58 | 658,200 | $6.40 B |
| 02/18/2025 | $66.46 | $67.11 (0.98%) | $67.31 | $66.46 | 633,802 | $6.41 B |
| 02/14/2025 | $67.40 | $66.72 (-1.01%) | $67.67 | $66.69 | 617,736 | $6.37 B |
| 02/13/2025 | $66.38 | $67.32 (1.42%) | $67.44 | $66.19 | 1.00 M | $6.43 B |
| 02/12/2025 | $65.77 | $66.48 (1.08%) | $67.31 | $65.67 | 807,610 | $6.35 B |
| 02/11/2025 | $66.56 | $66.90 (0.51%) | $67.43 | $66.47 | 978,800 | $6.39 B |
| 02/10/2025 | $67.76 | $66.82 (-1.39%) | $67.76 | $66.72 | 1.02 M | $6.38 B |
| 02/07/2025 | $67.75 | $67.32 (-0.63%) | $67.75 | $66.61 | 1.50 M | $6.43 B |
| 02/06/2025 | $67.25 | $67.67 (0.62%) | $67.78 | $65.64 | 1.20 M | $6.46 B |
| 02/05/2025 | $67.17 | $66.62 (-0.82%) | $67.17 | $65.76 | 470,600 | $6.36 B |
| 02/04/2025 | $64.29 | $66.00 (2.66%) | $66.46 | $64.29 | 946,000 | $6.30 B |
| 02/03/2025 | $64.93 | $65.26 (0.51%) | $65.64 | $63.91 | 1.00 M | $6.23 B |
| 01/31/2025 | $65.39 | $65.42 (0.05%) | $66.14 | $64.93 | 664,300 | $6.38 B |
| 01/30/2025 | $65.90 | $65.63 (-0.41%) | $66.59 | $65.03 | 510,034 | $6.40 B |
| 01/29/2025 | $66.16 | $65.02 (-1.72%) | $66.50 | $64.66 | 671,700 | $6.34 B |
| 01/28/2025 | $65.85 | $66.20 (0.53%) | $67.03 | $65.69 | 600,728 | $6.46 B |
| 01/27/2025 | $65.23 | $66.15 (1.41%) | $66.45 | $65.23 | 538,312 | $6.45 B |
| 01/24/2025 | $64.45 | $64.99 (0.84%) | $65.66 | $64.38 | 558,500 | $6.34 B |
| 01/23/2025 | $63.92 | $64.70 (1.22%) | $65.07 | $63.52 | 728,132 | $6.31 B |
| 01/22/2025 | $64.18 | $64.06 (-0.19%) | $64.22 | $63.49 | 969,700 | $6.25 B |
| 01/21/2025 | $61.83 | $64.36 (4.09%) | $64.51 | $61.60 | 2.02 M | $6.28 B |
| 01/17/2025 | $61.83 | $61.21 (-1%) | $62.36 | $61.15 | 979,100 | $5.97 B |
| 01/16/2025 | $59.96 | $61.31 (2.25%) | $61.62 | $59.70 | 767,900 | $5.98 B |
| 01/15/2025 | $60.79 | $59.74 (-1.73%) | $61.20 | $59.50 | 777,700 | $5.83 B |
| 01/14/2025 | $58.32 | $59.68 (2.33%) | $59.99 | $58.32 | 700,600 | $5.82 B |
| 01/13/2025 | $57.39 | $58.74 (2.35%) | $58.82 | $57.34 | 706,733 | $5.73 B |
| 01/10/2025 | $57.34 | $57.92 (1.01%) | $58.41 | $57.24 | 1.26 M | $5.65 B |
| 01/08/2025 | $58.28 | $58.51 (0.39%) | $58.66 | $57.72 | 819,148 | $5.71 B |
| 01/07/2025 | $59.31 | $58.44 (-1.47%) | $59.57 | $58.14 | 736,300 | $5.70 B |
| 01/06/2025 | $58.97 | $58.92 (-0.08%) | $60.12 | $58.23 | 1.08 M | $5.75 B |
| 01/03/2025 | $57.29 | $58.64 (2.36%) | $58.89 | $57.12 | 791,628 | $5.72 B |
| 01/02/2025 | $59.27 | $57.40 (-3.16%) | $59.39 | $57.32 | 1.09 M | $5.60 B |
| 12/31/2024 | $59.54 | $59.14 (-0.67%) | $60.00 | $58.90 | 1.12 M | $5.77 B |
| 12/30/2024 | $59.07 | $58.98 (-0.15%) | $59.29 | $58.39 | 1.05 M | $5.75 B |
| 12/27/2024 | $59.14 | $59.08 (-0.1%) | $59.89 | $58.95 | 673,600 | $5.76 B |
| 12/26/2024 | $58.89 | $59.64 (1.27%) | $59.78 | $58.79 | 798,800 | $5.82 B |
| 12/24/2024 | $58.61 | $59.06 (0.77%) | $59.29 | $58.40 | 436,400 | $5.76 B |
| 12/23/2024 | $58.58 | $58.96 (0.65%) | $59.01 | $58.25 | 1.34 M | $5.75 B |
| 12/20/2024 | $58.36 | $58.99 (1.08%) | $60.16 | $58.17 | 19.70 M | $5.76 B |
| 12/19/2024 | $59.26 | $58.62 (-1.08%) | $59.98 | $58.62 | 2.53 M | $5.72 B |
| 12/18/2024 | $61.70 | $59.12 (-4.18%) | $62.39 | $59.08 | 2.54 M | $5.77 B |
| 12/17/2024 | $61.78 | $61.98 (0.32%) | $62.92 | $61.62 | 1.72 M | $6.05 B |
| 12/16/2024 | $62.12 | $62.04 (-0.13%) | $62.82 | $61.57 | 1.84 M | $6.05 B |
| 12/13/2024 | $61.82 | $62.25 (0.7%) | $62.92 | $61.17 | 1.13 M | $6.07 B |
| 12/12/2024 | $63.00 | $62.68 (-0.51%) | $63.82 | $62.60 | 1.23 M | $6.12 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.
