5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
-5.95%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $60.90 | $61.54 (1.05%) | $61.64 | $60.70 | 776.35 K | $6.33 B |
| 01/29/2026 | $60.49 | $61.44 (1.57%) | $61.92 | $60.31 | 901.30 K | $6.32 B |
| 01/28/2026 | $61.08 | $59.95 (-1.85%) | $61.97 | $59.82 | 846.70 K | $6.17 B |
| 01/27/2026 | $60.72 | $61.51 (1.3%) | $61.72 | $60.62 | 675.24 K | $6.33 B |
| 01/26/2026 | $62.23 | $61.04 (-1.91%) | $62.90 | $60.88 | 1.03 M | $6.28 B |
| 01/23/2026 | $61.94 | $62.51 (0.92%) | $62.57 | $61.50 | 1.00 M | $6.43 B |
| 01/22/2026 | $62.62 | $62.00 (-0.99%) | $63.17 | $61.59 | 1.71 M | $6.38 B |
| 01/21/2026 | $62.36 | $62.50 (0.22%) | $62.85 | $61.46 | 1.01 M | $6.43 B |
| 01/20/2026 | $61.88 | $61.81 (-0.11%) | $62.21 | $61.42 | 689.00 K | $6.36 B |
| 01/16/2026 | $61.42 | $62.66 (2.02%) | $62.73 | $61.00 | 938.00 K | $6.45 B |
| 01/15/2026 | $60.88 | $61.30 (0.69%) | $61.61 | $60.56 | 557.80 K | $6.31 B |
| 01/14/2026 | $60.00 | $60.81 (1.35%) | $60.96 | $59.96 | 517.64 K | $6.26 B |
| 01/13/2026 | $59.57 | $59.92 (0.59%) | $60.10 | $58.77 | 672.45 K | $6.17 B |
| 01/12/2026 | $59.72 | $59.41 (-0.52%) | $59.91 | $59.17 | 518.70 K | $6.11 B |
| 01/09/2026 | $59.40 | $59.47 (0.12%) | $60.07 | $59.38 | 747.50 K | $6.12 B |
| 01/08/2026 | $59.55 | $59.48 (-0.12%) | $60.45 | $59.46 | 799.50 K | $6.12 B |
| 01/07/2026 | $59.24 | $59.10 (-0.24%) | $59.91 | $58.95 | 866.27 K | $6.08 B |
| 01/06/2026 | $59.24 | $58.86 (-0.64%) | $59.49 | $57.95 | 841.85 K | $6.06 B |
| 01/05/2026 | $58.57 | $59.01 (0.75%) | $59.85 | $58.57 | 554.14 K | $6.07 B |
| 01/02/2026 | $58.74 | $59.02 (0.48%) | $59.11 | $58.29 | 538.60 K | $6.07 B |
| 12/31/2025 | $59.98 | $58.71 (-2.12%) | $60.15 | $58.68 | 781.52 K | $6.04 B |
| 12/30/2025 | $59.91 | $59.77 (-0.23%) | $60.50 | $59.58 | 479.00 K | $6.15 B |
| 12/29/2025 | $60.54 | $59.89 (-1.07%) | $61.42 | $59.59 | 351.40 K | $6.16 B |
| 12/26/2025 | $60.60 | $60.28 (-0.53%) | $61.02 | $59.93 | 248.00 K | $6.20 B |
| 12/24/2025 | $60.00 | $60.50 (0.83%) | $60.64 | $59.67 | 255.55 K | $6.22 B |
| 12/23/2025 | $59.93 | $59.79 (-0.23%) | $60.16 | $59.68 | 403.90 K | $6.15 B |
| 12/22/2025 | $60.56 | $60.27 (-0.48%) | $60.95 | $60.03 | 690.41 K | $6.20 B |
| 12/19/2025 | $60.38 | $60.68 (0.5%) | $60.98 | $60.32 | 1.48 M | $6.24 B |
| 12/18/2025 | $60.91 | $60.58 (-0.54%) | $61.50 | $60.56 | 642.92 K | $6.23 B |
| 12/17/2025 | $60.06 | $60.87 (1.35%) | $61.14 | $60.06 | 873.44 K | $6.26 B |
| 12/16/2025 | $60.76 | $60.12 (-1.05%) | $61.09 | $60.10 | 799.12 K | $6.19 B |
| 12/15/2025 | $61.24 | $60.60 (-1.05%) | $61.24 | $60.44 | 654.63 K | $6.24 B |
| 12/12/2025 | $62.85 | $61.34 (-2.4%) | $62.97 | $61.21 | 676.22 K | $6.31 B |
| 12/11/2025 | $62.56 | $62.27 (-0.46%) | $62.89 | $61.62 | 634.30 K | $6.41 B |
| 12/10/2025 | $61.14 | $62.25 (1.82%) | $62.68 | $59.55 | 822.93 K | $6.40 B |
| 12/09/2025 | $61.14 | $61.24 (0.16%) | $62.01 | $60.86 | 743.11 K | $6.30 B |
| 12/08/2025 | $62.48 | $60.87 (-2.58%) | $62.71 | $60.85 | 855.41 K | $6.26 B |
| 12/05/2025 | $62.15 | $62.28 (0.21%) | $62.84 | $62.13 | 501.45 K | $6.41 B |
| 12/04/2025 | $62.26 | $62.42 (0.26%) | $62.76 | $62.13 | 426.50 K | $6.42 B |
| 12/03/2025 | $62.50 | $62.43 (-0.11%) | $62.99 | $61.92 | 695.70 K | $6.42 B |
| 12/02/2025 | $63.12 | $62.42 (-1.11%) | $63.12 | $62.31 | 520.41 K | $6.42 B |
| 12/01/2025 | $62.25 | $62.84 (0.95%) | $63.19 | $62.25 | 407.60 K | $6.47 B |
| 11/28/2025 | $62.70 | $62.79 (0.14%) | $63.23 | $62.61 | 220.40 K | $6.46 B |
| 11/26/2025 | $62.26 | $62.81 (0.88%) | $63.66 | $62.26 | 1.02 M | $6.46 B |
| 11/25/2025 | $62.28 | $62.52 (0.39%) | $63.12 | $62.28 | 817.25 K | $6.43 B |
| 11/24/2025 | $62.01 | $62.27 (0.42%) | $62.63 | $61.37 | 706.40 K | $6.41 B |
| 11/21/2025 | $60.72 | $61.93 (1.99%) | $62.08 | $59.95 | 931.65 K | $6.37 B |
| 11/20/2025 | $60.13 | $60.10 (-0.05%) | $61.18 | $59.58 | 754.91 K | $6.18 B |
| 11/19/2025 | $60.48 | $59.53 (-1.57%) | $60.78 | $58.67 | 804.10 K | $6.12 B |
| 11/18/2025 | $60.01 | $60.29 (0.47%) | $60.45 | $59.75 | 346.43 K | $6.20 B |
| 11/17/2025 | $60.93 | $60.04 (-1.46%) | $60.93 | $59.76 | 481.52 K | $6.18 B |
| 11/14/2025 | $61.10 | $60.74 (-0.59%) | $61.82 | $60.36 | 573.21 K | $6.25 B |
| 11/13/2025 | $60.54 | $61.19 (1.07%) | $61.46 | $60.54 | 688.40 K | $6.30 B |
| 11/12/2025 | $61.43 | $60.97 (-0.75%) | $62.10 | $60.97 | 662.24 K | $6.27 B |
| 11/11/2025 | $61.51 | $61.85 (0.55%) | $62.03 | $61.02 | 679.50 K | $6.36 B |
| 11/10/2025 | $61.23 | $61.16 (-0.11%) | $62.87 | $60.50 | 927.90 K | $6.29 B |
| 11/07/2025 | $59.27 | $60.96 (2.85%) | $61.00 | $58.93 | 661.10 K | $6.27 B |
| 11/06/2025 | $58.70 | $58.98 (0.48%) | $59.50 | $58.22 | 940.30 K | $6.07 B |
| 11/05/2025 | $58.17 | $58.01 (-0.28%) | $58.34 | $57.71 | 530.30 K | $5.97 B |
| 11/04/2025 | $57.65 | $57.91 (0.45%) | $58.27 | $57.35 | 555.33 K | $5.96 B |
| 11/03/2025 | $56.68 | $57.77 (1.92%) | $57.90 | $56.09 | 1.34 M | $5.94 B |
| 10/31/2025 | $58.14 | $57.13 (-1.74%) | $58.25 | $56.83 | 1.22 M | $5.88 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.
