-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
-5.28% -
3 MONTH PERFORMANCE
-12.89% -
6 MONTH PERFORMANCE
+3.60% -
YEAR-TO-DATE PERFORMANCE
-4.37% -
1 YEAR PERFORMANCE
+8.16%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $60.16 | $59.93 (-0.38%) | $60.25 | $59.61 | 490,849 | $5.85 B |
| 11/19/2024 | $60.51 | $60.52 (0.02%) | $60.89 | $60.09 | 441,400 | $5.90 B |
| 11/18/2024 | $60.41 | $60.62 (0.35%) | $60.90 | $60.18 | 574,421 | $5.91 B |
| 11/15/2024 | $61.22 | $60.66 (-0.91%) | $61.22 | $60.23 | 612,200 | $5.92 B |
| 11/14/2024 | $62.01 | $60.85 (-1.87%) | $62.10 | $60.69 | 471,924 | $5.94 B |
| 11/13/2024 | $61.63 | $61.81 (0.29%) | $62.30 | $61.53 | 694,903 | $6.03 B |
| 11/12/2024 | $61.62 | $61.00 (-1.01%) | $62.13 | $60.92 | 604,900 | $5.95 B |
| 11/11/2024 | $61.77 | $62.03 (0.42%) | $63.15 | $61.77 | 658,000 | $6.05 B |
| 11/08/2024 | $60.68 | $62.00 (2.18%) | $62.17 | $60.14 | 769,245 | $6.05 B |
| 11/07/2024 | $61.57 | $60.42 (-1.87%) | $62.10 | $59.65 | 1.19 M | $5.89 B |
| 11/06/2024 | $62.33 | $59.73 (-4.17%) | $62.79 | $58.78 | 2.34 M | $5.83 B |
| 11/05/2024 | $60.29 | $60.69 (0.66%) | $60.70 | $60.05 | 694,249 | $5.92 B |
| 11/04/2024 | $60.10 | $60.67 (0.95%) | $61.25 | $60.03 | 461,339 | $5.92 B |
| 11/01/2024 | $60.51 | $59.90 (-1.01%) | $61.61 | $59.76 | 473,006 | $5.77 B |
| 10/31/2024 | $61.13 | $59.95 (-1.93%) | $61.34 | $59.94 | 729,800 | $5.77 B |
| 10/30/2024 | $61.22 | $61.36 (0.23%) | $62.04 | $61.22 | 591,200 | $5.91 B |
| 10/29/2024 | $61.38 | $61.17 (-0.34%) | $61.59 | $61.00 | 528,903 | $5.89 B |
| 10/28/2024 | $61.98 | $61.90 (-0.13%) | $62.34 | $61.78 | 535,025 | $5.96 B |
| 10/25/2024 | $63.60 | $61.47 (-3.35%) | $63.60 | $61.41 | 726,000 | $5.92 B |
| 10/24/2024 | $63.59 | $63.31 (-0.44%) | $64.13 | $63.18 | 441,238 | $6.10 B |
| 10/23/2024 | $63.07 | $63.62 (0.87%) | $63.68 | $62.96 | 606,800 | $6.13 B |
| 10/22/2024 | $63.32 | $63.30 (-0.03%) | $63.41 | $62.93 | 354,700 | $6.10 B |
| 10/21/2024 | $63.93 | $63.27 (-1.03%) | $63.93 | $63.10 | 531,700 | $6.09 B |
| 10/18/2024 | $64.83 | $64.45 (-0.59%) | $64.92 | $64.09 | 463,000 | $6.21 B |
| 10/17/2024 | $66.59 | $64.47 (-3.18%) | $66.88 | $64.44 | 1.55 M | $6.21 B |
| 10/16/2024 | $64.60 | $66.94 (3.62%) | $67.12 | $63.79 | 1.01 M | $6.45 B |
| 10/15/2024 | $63.66 | $64.06 (0.63%) | $64.68 | $63.66 | 748,700 | $6.17 B |
| 10/14/2024 | $63.11 | $63.64 (0.84%) | $63.88 | $63.00 | 486,238 | $6.13 B |
| 10/11/2024 | $62.79 | $63.30 (0.81%) | $63.57 | $62.31 | 854,211 | $6.10 B |
| 10/10/2024 | $62.93 | $62.58 (-0.56%) | $62.98 | $61.80 | 1.10 M | $6.03 B |
| 10/09/2024 | $64.77 | $63.25 (-2.35%) | $64.77 | $62.83 | 1.49 M | $6.09 B |
| 10/08/2024 | $65.41 | $64.71 (-1.07%) | $65.52 | $64.04 | 744,300 | $6.23 B |
| 10/07/2024 | $65.17 | $65.18 (0.02%) | $65.49 | $64.66 | 717,600 | $6.28 B |
| 10/04/2024 | $65.50 | $65.75 (0.38%) | $65.83 | $64.85 | 752,348 | $6.33 B |
| 10/03/2024 | $64.53 | $65.12 (0.91%) | $65.42 | $64.40 | 690,801 | $6.27 B |
| 10/02/2024 | $64.95 | $64.73 (-0.34%) | $65.32 | $63.90 | 751,200 | $6.23 B |
| 10/01/2024 | $66.91 | $65.63 (-1.91%) | $66.91 | $65.42 | 596,400 | $6.32 B |
| 09/30/2024 | $66.41 | $66.83 (0.63%) | $66.96 | $66.04 | 1.22 M | $6.44 B |
| 09/27/2024 | $67.70 | $67.34 (-0.53%) | $68.16 | $67.25 | 661,200 | $6.48 B |
| 09/26/2024 | $67.83 | $67.13 (-1.03%) | $68.03 | $67.09 | 661,410 | $6.46 B |
| 09/25/2024 | $68.78 | $67.57 (-1.76%) | $68.78 | $67.51 | 491,400 | $6.51 B |
| 09/24/2024 | $68.89 | $68.75 (-0.2%) | $69.83 | $68.69 | 892,635 | $6.62 B |
| 09/23/2024 | $68.83 | $69.22 (0.57%) | $69.38 | $68.81 | 371,930 | $6.67 B |
| 09/20/2024 | $69.20 | $68.38 (-1.18%) | $69.51 | $67.97 | 1.51 M | $6.58 B |
| 09/19/2024 | $69.71 | $69.48 (-0.33%) | $69.71 | $68.36 | 519,120 | $6.69 B |
| 09/18/2024 | $69.37 | $68.35 (-1.47%) | $69.72 | $68.17 | 821,900 | $6.58 B |
| 09/17/2024 | $69.64 | $69.19 (-0.65%) | $70.10 | $69.07 | 513,600 | $6.66 B |
| 09/16/2024 | $69.80 | $69.53 (-0.39%) | $69.88 | $69.08 | 448,336 | $6.70 B |
| 09/13/2024 | $69.01 | $69.53 (0.75%) | $69.60 | $68.94 | 513,618 | $6.70 B |
| 09/12/2024 | $68.23 | $68.57 (0.5%) | $68.66 | $67.55 | 431,700 | $6.60 B |
| 09/11/2024 | $67.82 | $68.11 (0.43%) | $68.23 | $66.69 | 407,800 | $6.56 B |
| 09/10/2024 | $68.44 | $68.55 (0.16%) | $68.76 | $67.78 | 496,200 | $6.60 B |
| 09/09/2024 | $68.64 | $68.28 (-0.52%) | $69.61 | $68.22 | 792,000 | $6.57 B |
| 09/06/2024 | $68.67 | $68.58 (-0.13%) | $68.67 | $67.55 | 895,902 | $6.60 B |
| 09/05/2024 | $68.71 | $68.46 (-0.36%) | $69.20 | $68.44 | 593,733 | $6.59 B |
| 09/04/2024 | $68.78 | $68.82 (0.06%) | $69.51 | $68.41 | 799,147 | $6.63 B |
| 09/03/2024 | $68.53 | $68.84 (0.45%) | $69.15 | $68.33 | 571,224 | $6.63 B |
| 08/30/2024 | $68.32 | $69.04 (1.05%) | $69.42 | $67.86 | 537,200 | $6.65 B |
| 08/29/2024 | $68.69 | $68.05 (-0.93%) | $68.83 | $67.47 | 606,946 | $6.55 B |
| 08/28/2024 | $69.19 | $68.58 (-0.88%) | $69.60 | $68.30 | 736,300 | $6.60 B |
| 08/27/2024 | $69.68 | $70.20 (0.75%) | $70.36 | $69.48 | 506,200 | $6.76 B |
| 08/26/2024 | $71.63 | $70.32 (-1.83%) | $71.63 | $69.94 | 693,200 | $6.77 B |
| 08/23/2024 | $69.57 | $71.02 (2.08%) | $71.17 | $69.39 | 932,671 | $6.84 B |
| 08/22/2024 | $69.05 | $69.00 (-0.07%) | $69.32 | $68.54 | 514,337 | $6.64 B |
| 08/21/2024 | $68.09 | $68.80 (1.04%) | $68.88 | $67.78 | 493,107 | $6.62 B |