Want to see TRNO full AI Analyst Report?
Terreno Realty (TRNO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.72 | 66.46 | 65.26 | 65.56 | 65.56 | -0.24% | 620,208 | 0.90 |
| Oct 29, 2026 | 64.24 | 65.76 | 63.85 | 65.72 | 65.72 | +3.19% | 854,611 | 1.24 |
| Oct 28, 2026 | 64.88 | 64.89 | 63.46 | 63.69 | 63.69 | -2.12% | 710,870 | 1.04 |
| Oct 27, 2026 | 64.84 | 65.28 | 64.74 | 65.07 | 65.07 | +0.11% | 1,000,409 | 1.47 |
| Oct 26, 2026 | 65.44 | 65.88 | 64.95 | 65.00 | 65.00 | -0.23% | 560,538 | 0.82 |
| Oct 23, 2026 | 65.67 | 66.39 | 64.58 | 65.15 | 65.15 | -0.75% | 626,644 | 0.92 |
| Oct 22, 2026 | 65.71 | 66.10 | 64.59 | 65.64 | 65.64 | +0.12% | 808,802 | 1.19 |
| Oct 21, 2026 | 65.60 | 66.60 | 64.62 | 65.56 | 65.56 | +0.43% | 480,219 | 0.70 |
| Oct 20, 2026 | 64.58 | 65.62 | 64.49 | 65.28 | 65.28 | +1.92% | 799,343 | 1.17 |
| Oct 19, 2026 | 64.21 | 64.26 | 63.18 | 64.05 | 64.05 | -0.02% | 837,708 | 1.23 |
| Oct 16, 2026 | 64.53 | 64.63 | 63.75 | 64.06 | 64.06 | +0.20% | 567,439 | 0.83 |
| Oct 15, 2026 | 65.68 | 66.27 | 63.80 | 63.93 | 63.93 | -1.36% | 879,567 | 1.29 |
| Oct 14, 2026 | 65.67 | 66.08 | 64.45 | 64.81 | 64.81 | -1.61% | 557,051 | 0.81 |
| Oct 13, 2026 | 65.86 | 66.77 | 65.66 | 65.87 | 65.87 | -0.35% | 508,369 | 0.73 |
| Oct 12, 2026 | 64.96 | 66.16 | 64.90 | 66.10 | 66.10 | +2.02% | 540,982 | 0.77 |
| Oct 09, 2026 | 65.10 | 65.49 | 64.30 | 64.79 | 64.79 | +0.48% | 402,307 | 0.56 |
| Oct 08, 2026 | 63.81 | 64.65 | 63.32 | 64.48 | 64.48 | +1.80% | 706,070 | 0.98 |
| Oct 07, 2026 | 64.62 | 64.81 | 63.31 | 63.34 | 63.34 | -1.39% | 521,930 | 0.71 |
| Oct 06, 2026 | 64.50 | 64.76 | 64.03 | 64.23 | 64.23 | -0.31% | 423,862 | 0.57 |
| Oct 05, 2026 | 64.39 | 65.17 | 64.11 | 64.43 | 64.43 | -0.17% | 859,140 | 1.15 |
| Oct 02, 2026 | 64.32 | 65.11 | 64.13 | 64.54 | 64.54 | +0.88% | 860,979 | 1.16 |
| Oct 01, 2026 | 64.20 | 64.54 | 63.84 | 63.98 | 63.98 | -0.88% | 808,461 | 1.08 |
| Sep 30, 2026 | 64.74 | 66.06 | 64.51 | 64.55 | 64.55 | -1.72% | 921,465 | 1.25 |
| Sep 29, 2026 | 66.04 | 67.04 | 66.04 | 66.25 | 65.68 | -0.48% | 855,408 | 1.15 |
| Sep 28, 2026 | 66.04 | 66.83 | 65.83 | 66.57 | 66.00 | +0.76% | 922,918 | 1.23 |
| Sep 25, 2026 | 66.40 | 66.81 | 65.96 | 66.07 | 65.50 | -0.54% | 604,206 | 0.80 |
| Sep 24, 2026 | 66.49 | 66.81 | 66.23 | 66.43 | 65.86 | +0.62% | 957,469 | 1.26 |
| Sep 23, 2026 | 66.04 | 66.76 | 65.68 | 66.02 | 65.45 | -0.57% | 755,557 | 0.93 |
| Sep 22, 2026 | 66.51 | 66.93 | 66.26 | 66.40 | 65.83 | +0.03% | 770,898 | 0.95 |
| Sep 21, 2026 | 66.05 | 66.60 | 65.89 | 66.38 | 65.81 | +0.96% | 969,939 | 1.20 |
| Sep 18, 2026 | 65.92 | 65.92 | 65.40 | 65.75 | 65.18 | -0.72% | 1,655,089 | 2.10 |
| Sep 17, 2026 | 65.93 | 66.56 | 65.79 | 66.23 | 65.66 | +0.95% | 1,063,706 | 1.34 |
| Sep 16, 2026 | 65.54 | 66.41 | 65.21 | 65.61 | 65.05 | +0.49% | 823,914 | 1.06 |
| Sep 15, 2026 | 65.12 | 65.72 | 64.27 | 65.29 | 64.73 | +0.23% | 656,838 | 0.82 |
| Sep 14, 2026 | 65.13 | 65.83 | 64.97 | 65.14 | 64.58 | -0.20% | 503,586 | 0.62 |
| Sep 11, 2026 | 65.51 | 65.56 | 64.68 | 65.27 | 64.71 | +0.38% | 462,363 | 0.57 |
| Sep 10, 2026 | 65.18 | 65.92 | 64.79 | 65.02 | 64.46 | -0.28% | 468,395 | 0.57 |
| Sep 09, 2026 | 66.05 | 66.22 | 64.90 | 65.20 | 64.64 | -1.29% | 492,868 | 0.60 |
| Sep 08, 2026 | 65.62 | 66.41 | 65.62 | 66.05 | 65.48 | +0.61% | 581,792 | 0.70 |
| Sep 07, 2026 | 65.70 | 66.35 | 65.46 | 65.65 | 65.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 65.70 | 66.35 | 65.46 | 65.65 | 65.09 | -0.23% | 669,677 | 0.78 |
| Sep 03, 2026 | 66.13 | 66.24 | 65.33 | 65.80 | 65.23 | +0.09% | 905,825 | 1.06 |
| Sep 02, 2026 | 66.67 | 66.67 | 65.51 | 65.74 | 65.17 | -1.07% | 807,306 | 0.95 |
| Sep 01, 2026 | 66.53 | 66.76 | 65.77 | 66.45 | 65.88 | +0.36% | 752,175 | 0.89 |
| Aug 31, 2026 | 66.65 | 66.65 | 65.82 | 66.21 | 65.64 | -0.57% | 853,576 | 1.01 |
| Aug 28, 2026 | 67.15 | 67.38 | 66.49 | 66.59 | 66.02 | -0.77% | 491,617 | 0.58 |
| Aug 27, 2026 | 67.20 | 67.52 | 66.76 | 67.11 | 66.53 | -0.68% | 421,340 | 0.50 |
| Aug 26, 2026 | 68.26 | 68.53 | 67.50 | 67.57 | 66.99 | -1.18% | 635,676 | 0.75 |
| Aug 25, 2026 | 69.16 | 69.16 | 67.99 | 68.38 | 67.79 | -0.77% | 444,805 | 0.51 |
| Aug 24, 2026 | 68.40 | 69.09 | 68.03 | 68.91 | 68.32 | +1.09% | 660,561 | 0.75 |