5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
+3.16%
1 YEAR PERFORMANCE
-2.96%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $58.32 | $60.66 (4.01%) | $60.88 | $58.32 | 9,176 | |
| 01/14/2025 | $58.32 | $59.68 (2.33%) | $59.99 | $58.32 | 700,577 | $5.82 B |
| 01/13/2025 | $57.39 | $58.74 (2.35%) | $58.82 | $57.34 | 706,733 | $5.73 B |
| 01/10/2025 | $57.34 | $57.92 (1.01%) | $58.41 | $57.24 | 1.26 M | $5.65 B |
| 01/08/2025 | $58.28 | $58.51 (0.39%) | $58.66 | $57.72 | 819,148 | $5.71 B |
| 01/07/2025 | $59.31 | $58.44 (-1.47%) | $59.57 | $58.14 | 736,300 | $5.70 B |
| 01/06/2025 | $58.97 | $58.92 (-0.08%) | $60.12 | $58.23 | 1.08 M | $5.75 B |
| 01/03/2025 | $57.29 | $58.64 (2.36%) | $58.89 | $57.12 | 791,628 | $5.72 B |
| 01/02/2025 | $59.27 | $57.40 (-3.16%) | $59.39 | $57.32 | 1.09 M | $5.60 B |
| 12/31/2024 | $59.54 | $59.14 (-0.67%) | $60.00 | $58.90 | 1.12 M | $5.77 B |
| 12/30/2024 | $59.07 | $58.98 (-0.15%) | $59.29 | $58.39 | 1.05 M | $5.75 B |
| 12/27/2024 | $59.14 | $59.08 (-0.1%) | $59.89 | $58.95 | 673,600 | $5.76 B |
| 12/26/2024 | $58.89 | $59.64 (1.27%) | $59.78 | $58.79 | 798,800 | $5.82 B |
| 12/24/2024 | $58.61 | $59.06 (0.77%) | $59.29 | $58.40 | 436,400 | $5.76 B |
| 12/23/2024 | $58.58 | $58.96 (0.65%) | $59.01 | $58.25 | 1.34 M | $5.75 B |
| 12/20/2024 | $58.36 | $58.99 (1.08%) | $60.16 | $58.17 | 19.70 M | $5.76 B |
| 12/19/2024 | $59.26 | $58.62 (-1.08%) | $59.98 | $58.62 | 2.53 M | $5.72 B |
| 12/18/2024 | $61.70 | $59.12 (-4.18%) | $62.39 | $59.08 | 2.54 M | $5.77 B |
| 12/17/2024 | $61.78 | $61.98 (0.32%) | $62.92 | $61.62 | 1.72 M | $6.05 B |
| 12/16/2024 | $62.12 | $62.04 (-0.13%) | $62.82 | $61.57 | 1.84 M | $6.05 B |
| 12/13/2024 | $61.82 | $62.25 (0.7%) | $62.92 | $61.17 | 1.13 M | $6.07 B |
| 12/12/2024 | $63.00 | $62.68 (-0.51%) | $63.82 | $62.60 | 1.23 M | $6.12 B |
| 12/11/2024 | $62.74 | $63.14 (0.64%) | $63.78 | $62.60 | 1.34 M | $6.16 B |
| 12/10/2024 | $63.18 | $62.78 (-0.63%) | $63.44 | $61.41 | 1.69 M | $6.12 B |
| 12/09/2024 | $64.23 | $63.22 (-1.57%) | $64.75 | $61.83 | 3.69 M | $6.17 B |
| 12/06/2024 | $59.77 | $59.37 (-0.67%) | $60.01 | $58.84 | 599,440 | $5.79 B |
| 12/05/2024 | $59.13 | $59.78 (1.1%) | $60.18 | $59.13 | 722,313 | $5.83 B |
| 12/04/2024 | $60.45 | $59.51 (-1.56%) | $60.61 | $59.20 | 771,600 | $5.81 B |
| 12/03/2024 | $60.70 | $60.55 (-0.25%) | $61.00 | $60.41 | 892,816 | $5.91 B |
| 12/02/2024 | $60.33 | $60.47 (0.23%) | $61.17 | $60.15 | 795,839 | $5.90 B |
| 11/29/2024 | $61.60 | $60.63 (-1.57%) | $62.05 | $60.54 | 423,400 | $5.92 B |
| 11/27/2024 | $60.74 | $61.21 (0.77%) | $61.61 | $60.74 | 319,807 | $5.97 B |
| 11/26/2024 | $61.06 | $60.44 (-1.02%) | $61.40 | $60.37 | 663,400 | $5.90 B |
| 11/25/2024 | $60.64 | $61.08 (0.73%) | $62.07 | $60.59 | 704,832 | $5.96 B |
| 11/22/2024 | $60.61 | $60.40 (-0.35%) | $60.80 | $59.93 | 600,103 | $5.89 B |
| 11/21/2024 | $59.84 | $60.23 (0.65%) | $60.90 | $59.79 | 1.28 M | $5.88 B |
| 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 |