5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-0.03%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $58.03 | $58.17 (0.24%) | $58.83 | $57.86 | 790.01 K | $5.86 B |
| 06/17/2025 | $58.09 | $58.16 (0.12%) | $58.73 | $57.72 | 1.16 M | $5.86 B |
| 06/16/2025 | $59.03 | $58.26 (-1.3%) | $59.12 | $58.00 | 843.00 K | $5.87 B |
| 06/13/2025 | $59.00 | $58.75 (-0.42%) | $59.29 | $58.28 | 1.04 M | $5.92 B |
| 06/12/2025 | $59.14 | $59.44 (0.51%) | $59.62 | $58.91 | 764.91 K | $5.99 B |
| 06/11/2025 | $60.05 | $59.40 (-1.08%) | $60.62 | $59.17 | 671.83 K | $5.99 B |
| 06/10/2025 | $60.23 | $59.98 (-0.42%) | $60.50 | $59.55 | 774.44 K | $6.04 B |
| 06/09/2025 | $59.40 | $59.83 (0.72%) | $60.05 | $59.02 | 1.08 M | $6.03 B |
| 06/06/2025 | $58.84 | $59.03 (0.32%) | $59.42 | $58.20 | 935.30 K | $5.95 B |
| 06/05/2025 | $57.46 | $57.93 (0.82%) | $58.12 | $56.96 | 960.65 K | $5.84 B |
| 06/04/2025 | $56.81 | $57.34 (0.93%) | $57.56 | $56.69 | 977.84 K | $5.78 B |
| 06/03/2025 | $56.58 | $56.97 (0.69%) | $57.25 | $55.85 | 631.20 K | $5.74 B |
| 06/02/2025 | $56.02 | $56.56 (0.96%) | $56.76 | $55.17 | 722.82 K | $5.70 B |
| 05/30/2025 | $56.62 | $56.42 (-0.35%) | $57.01 | $55.77 | 867.90 K | $5.69 B |
| 05/29/2025 | $57.00 | $57.06 (0.11%) | $58.02 | $56.54 | 736.50 K | $5.75 B |
| 05/28/2025 | $56.20 | $56.57 (0.66%) | $56.61 | $55.82 | 724.50 K | $5.70 B |
| 05/27/2025 | $55.72 | $56.26 (0.97%) | $56.49 | $55.42 | 649.30 K | $5.67 B |
| 05/23/2025 | $55.13 | $55.15 (0.04%) | $55.38 | $54.42 | 703.80 K | $5.56 B |
| 05/22/2025 | $55.49 | $55.56 (0.13%) | $55.76 | $55.06 | 820.42 K | $5.60 B |
| 05/21/2025 | $57.30 | $55.65 (-2.88%) | $57.44 | $55.57 | 794.90 K | $5.61 B |
| 05/20/2025 | $58.22 | $57.93 (-0.5%) | $58.57 | $57.75 | 457.64 K | $5.84 B |
| 05/19/2025 | $57.72 | $58.51 (1.37%) | $58.55 | $57.72 | 387.43 K | $5.90 B |
| 05/16/2025 | $58.56 | $58.62 (0.1%) | $58.69 | $58.01 | 635.43 K | $5.91 B |
| 05/15/2025 | $57.45 | $58.31 (1.5%) | $58.33 | $57.25 | 634.04 K | $5.88 B |
| 05/14/2025 | $58.24 | $57.57 (-1.15%) | $58.50 | $57.29 | 1.06 M | $5.80 B |
| 05/13/2025 | $59.60 | $58.85 (-1.26%) | $59.60 | $58.18 | 942.90 K | $5.93 B |
| 05/12/2025 | $59.22 | $59.38 (0.27%) | $60.23 | $58.85 | 1.55 M | $5.98 B |
| 05/09/2025 | $56.40 | $57.14 (1.31%) | $57.41 | $56.22 | 1.10 M | $5.76 B |
| 05/08/2025 | $56.61 | $56.45 (-0.28%) | $57.15 | $54.55 | 1.40 M | $5.69 B |
| 05/07/2025 | $56.48 | $56.28 (-0.35%) | $56.85 | $55.99 | 1.56 M | $5.59 B |
| 05/06/2025 | $56.46 | $56.36 (-0.18%) | $56.69 | $55.87 | 838.42 K | $5.59 B |
| 05/05/2025 | $57.12 | $56.90 (-0.39%) | $57.57 | $56.87 | 580.26 K | $5.65 B |
| 05/02/2025 | $57.16 | $57.63 (0.82%) | $57.89 | $56.78 | 751.80 K | $5.72 B |
| 05/01/2025 | $56.46 | $56.62 (0.28%) | $57.20 | $55.95 | 933.83 K | $5.62 B |
| 04/30/2025 | $56.06 | $56.33 (0.48%) | $56.51 | $55.14 | 858.40 K | $5.59 B |
| 04/29/2025 | $56.62 | $56.68 (0.11%) | $57.18 | $56.30 | 968.36 K | $5.62 B |
| 04/28/2025 | $56.53 | $56.88 (0.62%) | $57.45 | $56.20 | 872.50 K | $5.64 B |
| 04/25/2025 | $56.52 | $56.61 (0.16%) | $57.00 | $56.03 | 702.20 K | $5.41 B |
| 04/24/2025 | $56.94 | $57.02 (0.14%) | $57.62 | $56.59 | 1.16 M | $5.45 B |
| 04/23/2025 | $57.84 | $56.94 (-1.56%) | $58.63 | $56.77 | 1.05 M | $5.44 B |
| 04/22/2025 | $56.62 | $56.80 (0.32%) | $57.13 | $55.96 | 527.30 K | $5.43 B |
| 04/21/2025 | $57.10 | $55.83 (-2.22%) | $57.16 | $54.87 | 814.50 K | $5.33 B |
| 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 | 990.90 K | $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 | 739.61 K | $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 | 903.50 K | $6.10 B |
| 04/01/2025 | $63.51 | $63.36 (-0.24%) | $63.97 | $62.55 | 755.13 K | $6.05 B |
| 03/31/2025 | $62.54 | $63.22 (1.09%) | $63.75 | $62.33 | 779.75 K | $6.04 B |
| 03/28/2025 | $63.39 | $62.73 (-1.04%) | $63.39 | $62.23 | 513.91 K | $5.99 B |
| 03/27/2025 | $63.50 | $63.09 (-0.65%) | $64.27 | $62.84 | 453.61 K | $6.03 B |
| 03/26/2025 | $63.02 | $63.97 (1.51%) | $64.08 | $63.02 | 478.32 K | $6.11 B |
| 03/25/2025 | $62.55 | $63.02 (0.75%) | $63.58 | $62.55 | 681.30 K | $6.02 B |
| 03/24/2025 | $63.11 | $64.04 (1.47%) | $64.14 | $62.07 | 840.01 K | $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 | 627.40 K | $6.23 B |
| 03/19/2025 | $66.49 | $66.34 (-0.23%) | $67.00 | $65.71 | 650.52 K | $6.34 B |
| 03/18/2025 | $67.36 | $66.51 (-1.26%) | $67.70 | $66.25 | 631.82 K | $6.35 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.
