5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
+11.67%
Terreno Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $64.95 | $65.98 (1.59%) | $66.12 | $64.66 | 3.81 M | $6.92 B |
| 06/25/2026 | $65.18 | $65.35 (0.26%) | $65.75 | $64.24 | 635.31 K | $6.86 B |
| 06/24/2026 | $65.59 | $65.44 (-0.23%) | $65.89 | $64.50 | 816.62 K | $6.87 B |
| 06/23/2026 | $64.97 | $65.65 (1.05%) | $65.92 | $64.77 | 660.04 K | $6.89 B |
| 06/22/2026 | $64.50 | $64.79 (0.45%) | $65.61 | $64.04 | 1.24 M | $6.80 B |
| 06/18/2026 | $62.99 | $64.35 (2.16%) | $64.72 | $62.99 | 2.13 M | $6.75 B |
| 06/17/2026 | $65.91 | $63.86 (-3.11%) | $67.00 | $63.36 | 861.40 K | $6.70 B |
| 06/16/2026 | $67.13 | $66.28 (-1.27%) | $67.31 | $65.64 | 961.20 K | $6.95 B |
| 06/15/2026 | $67.50 | $66.71 (-1.17%) | $67.50 | $66.57 | 776.32 K | $7.00 B |
| 06/12/2026 | $67.06 | $67.27 (0.31%) | $67.58 | $66.88 | 743.51 K | $7.06 B |
| 06/11/2026 | $66.78 | $66.66 (-0.18%) | $67.12 | $66.05 | 674.06 K | $6.99 B |
| 06/10/2026 | $67.21 | $66.20 (-1.5%) | $67.83 | $66.20 | 1.40 M | $6.95 B |
| 06/09/2026 | $64.33 | $66.93 (4.04%) | $67.12 | $64.33 | 1.46 M | $7.02 B |
| 06/08/2026 | $64.54 | $63.81 (-1.13%) | $65.03 | $63.30 | 563.50 K | $6.69 B |
| 06/05/2026 | $64.23 | $64.33 (0.16%) | $65.07 | $63.90 | 512.30 K | $6.75 B |
| 06/04/2026 | $64.97 | $64.49 (-0.74%) | $65.07 | $63.98 | 495.50 K | $6.77 B |
| 06/03/2026 | $63.16 | $64.10 (1.49%) | $64.34 | $63.16 | 609.72 K | $6.72 B |
| 06/02/2026 | $63.57 | $63.68 (0.17%) | $64.04 | $63.12 | 589.91 K | $6.68 B |
| 06/01/2026 | $65.00 | $63.36 (-2.52%) | $65.14 | $63.15 | 611.40 K | $6.65 B |
| 05/29/2026 | $67.01 | $65.69 (-1.97%) | $67.01 | $65.18 | 962.90 K | $6.89 B |
| 05/28/2026 | $65.98 | $66.85 (1.32%) | $67.07 | $65.57 | 1.61 M | $7.01 B |
| 05/27/2026 | $66.87 | $66.75 (-0.18%) | $67.13 | $66.56 | 1.01 M | $7.00 B |
| 05/26/2026 | $66.08 | $66.69 (0.92%) | $66.69 | $65.93 | 1.09 M | $7.00 B |
| 05/22/2026 | $66.21 | $66.05 (-0.24%) | $66.50 | $65.67 | 706.75 K | $6.93 B |
| 05/21/2026 | $65.80 | $66.36 (0.85%) | $66.41 | $65.14 | 819.90 K | $6.96 B |
| 05/20/2026 | $64.56 | $66.17 (2.49%) | $66.35 | $64.45 | 928.90 K | $6.94 B |
| 05/19/2026 | $65.43 | $64.88 (-0.84%) | $65.69 | $64.86 | 439.31 K | $6.81 B |
| 05/18/2026 | $65.31 | $65.79 (0.73%) | $65.88 | $65.11 | 397.53 K | $6.90 B |
| 05/15/2026 | $65.50 | $65.05 (-0.69%) | $65.71 | $64.82 | 499.62 K | $6.82 B |
| 05/14/2026 | $66.51 | $65.71 (-1.2%) | $66.94 | $65.68 | 541.90 K | $6.89 B |
| 05/13/2026 | $65.63 | $66.28 (0.99%) | $66.33 | $65.24 | 624.80 K | $6.95 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 | $6.85 B |
| 04/30/2026 | $64.76 | $65.20 (0.68%) | $65.45 | $64.54 | 526.74 K | $6.84 B |
| 04/29/2026 | $66.58 | $64.79 (-2.69%) | $66.58 | $64.42 | 458.30 K | $6.80 B |
| 04/28/2026 | $66.36 | $66.07 (-0.44%) | $66.36 | $65.37 | 420.50 K | $6.93 B |
| 04/27/2026 | $65.37 | $65.95 (0.89%) | $66.19 | $65.37 | 563.32 K | $6.92 B |
| 04/24/2026 | $66.32 | $65.28 (-1.57%) | $66.86 | $65.10 | 662.23 K | $6.85 B |
| 04/23/2026 | $66.17 | $66.33 (0.24%) | $66.61 | $65.77 | 348.00 K | $6.96 B |
| 04/22/2026 | $66.62 | $65.99 (-0.95%) | $66.87 | $65.73 | 487.90 K | $6.92 B |
| 04/21/2026 | $67.19 | $66.24 (-1.41%) | $67.38 | $65.78 | 537.93 K | $6.95 B |
| 04/20/2026 | $66.67 | $67.13 (0.69%) | $67.55 | $66.60 | 643.20 K | $7.04 B |
| 04/17/2026 | $66.18 | $66.94 (1.15%) | $67.04 | $58.96 | 908.06 K | $7.02 B |
| 04/16/2026 | $66.19 | $65.76 (-0.65%) | $66.38 | $65.50 | 655.14 K | $6.90 B |
| 04/15/2026 | $65.45 | $65.74 (0.44%) | $65.74 | $64.91 | 404.25 K | $6.90 B |
| 04/14/2026 | $65.30 | $65.65 (0.54%) | $66.12 | $65.30 | 465.00 K | $6.89 B |
| 04/13/2026 | $65.33 | $65.60 (0.41%) | $65.61 | $64.62 | 601.10 K | $6.88 B |
| 04/10/2026 | $65.65 | $65.34 (-0.47%) | $66.06 | $65.01 | 575.50 K | $6.85 B |
| 04/09/2026 | $63.51 | $65.29 (2.8%) | $66.00 | $63.44 | 661.30 K | $6.85 B |
| 04/08/2026 | $64.08 | $64.06 (-0.03%) | $64.21 | $63.48 | 865.90 K | $6.72 B |
| 04/07/2026 | $63.14 | $62.83 (-0.49%) | $63.14 | $61.90 | 599.10 K | $6.59 B |
| 04/06/2026 | $62.20 | $62.65 (0.72%) | $62.97 | $61.82 | 763.01 K | $6.57 B |
| 04/02/2026 | $61.68 | $62.15 (0.76%) | $62.56 | $61.41 | 388.25 K | $6.52 B |
| 04/01/2026 | $61.32 | $61.77 (0.73%) | $62.25 | $61.09 | 575.80 K | $6.48 B |
| 03/31/2026 | $61.47 | $61.42 (-0.08%) | $61.99 | $60.57 | 484.10 K | $6.44 B |
| 03/30/2026 | $61.35 | $60.61 (-1.21%) | $61.61 | $60.45 | 520.44 K | $6.36 B |
| 03/27/2026 | $61.10 | $60.69 (-0.67%) | $61.35 | $60.50 | 533.14 K | $6.37 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.
