5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-13.24%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-10.47%
YEAR-TO-DATE PERFORMANCE
-2.43%
1 YEAR PERFORMANCE
+5.40%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $56.79 | $57.69 (1.58%) | $58.26 | $56.71 | 1.07 M | $5.51 B |
| 04/16/2025 | $55.83 | $56.73 (1.61%) | $57.22 | $55.43 | 990,904 | $5.42 B |
| 04/15/2025 | $55.61 | $55.83 (0.4%) | $56.89 | $55.07 | 1.15 M | $5.33 B |
| 04/14/2025 | $55.39 | $55.69 (0.54%) | $56.07 | $54.76 | 739,612 | $5.32 B |
| 04/11/2025 | $53.30 | $54.60 (2.44%) | $54.78 | $52.30 | 1.15 M | $5.22 B |
| 04/10/2025 | $54.79 | $53.96 (-1.51%) | $55.20 | $52.34 | 1.13 M | $5.15 B |
| 04/09/2025 | $50.20 | $55.83 (11.22%) | $56.48 | $48.18 | 2.23 M | $5.33 B |
| 04/08/2025 | $55.01 | $51.18 (-6.96%) | $55.41 | $50.44 | 1.62 M | $4.89 B |
| 04/07/2025 | $52.77 | $53.40 (1.19%) | $55.99 | $52.28 | 1.90 M | $5.10 B |
| 04/04/2025 | $55.85 | $55.86 (0.02%) | $56.95 | $54.12 | 1.78 M | $5.34 B |
| 04/03/2025 | $62.46 | $57.91 (-7.28%) | $62.80 | $57.63 | 1.55 M | $5.53 B |
| 04/02/2025 | $62.99 | $63.89 (1.43%) | $63.90 | $62.23 | 903,500 | $6.10 B |
| 04/01/2025 | $63.51 | $63.36 (-0.24%) | $63.97 | $62.55 | 755,134 | $6.05 B |
| 03/31/2025 | $62.54 | $63.22 (1.09%) | $63.75 | $62.33 | 779,746 | $6.04 B |
| 03/28/2025 | $63.39 | $62.73 (-1.04%) | $63.39 | $62.23 | 513,906 | $5.99 B |
| 03/27/2025 | $63.50 | $63.09 (-0.65%) | $64.27 | $62.84 | 453,611 | $6.03 B |
| 03/26/2025 | $63.02 | $63.97 (1.51%) | $64.08 | $63.02 | 478,317 | $6.11 B |
| 03/25/2025 | $62.55 | $63.02 (0.75%) | $63.58 | $62.55 | 681,300 | $6.02 B |
| 03/24/2025 | $63.11 | $64.04 (1.47%) | $64.14 | $62.07 | 840,007 | $6.12 B |
| 03/21/2025 | $64.90 | $62.69 (-3.41%) | $65.05 | $62.51 | 1.95 M | $5.99 B |
| 03/20/2025 | $66.16 | $65.22 (-1.42%) | $66.42 | $65.10 | 627,400 | $6.23 B |
| 03/19/2025 | $66.49 | $66.34 (-0.23%) | $67.00 | $65.71 | 650,516 | $6.34 B |
| 03/18/2025 | $67.36 | $66.51 (-1.26%) | $67.70 | $66.25 | 631,824 | $6.35 B |
| 03/17/2025 | $66.49 | $67.38 (1.34%) | $67.55 | $66.35 | 595,513 | $6.44 B |
| 03/14/2025 | $65.69 | $66.36 (1.02%) | $66.44 | $65.20 | 850,400 | $6.34 B |
| 03/13/2025 | $66.98 | $65.12 (-2.78%) | $67.42 | $64.96 | 709,907 | $6.22 B |
| 03/12/2025 | $67.47 | $66.85 (-0.92%) | $68.00 | $66.43 | 594,000 | $6.39 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 |
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.
