5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+4.18%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
+27.21%
Terreno Realty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $68.73 | $69.08 (0.51%) | $69.25 | $68.41 | 21.61 K | |
| 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 |
| 07/08/2026 | $68.41 | $67.52 (-1.3%) | $68.80 | $67.30 | 996.70 K | $7.08 B |
| 07/07/2026 | $68.86 | $68.77 (-0.13%) | $69.47 | $68.45 | 861.82 K | $7.21 B |
| 07/06/2026 | $67.59 | $68.39 (1.18%) | $68.47 | $67.10 | 1.19 M | $7.17 B |
| 07/02/2026 | $66.25 | $67.33 (1.63%) | $67.33 | $66.15 | 1.41 M | $7.06 B |
| 07/01/2026 | $64.98 | $66.01 (1.59%) | $66.37 | $64.94 | 1.31 M | $6.93 B |
| 06/30/2026 | $65.00 | $64.77 (-0.35%) | $65.64 | $64.74 | 1.16 M | $6.80 B |
| 06/29/2026 | $65.69 | $65.75 (0.09%) | $65.79 | $64.57 | 1.10 M | $6.90 B |
| 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 |
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.
