-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
-4.08% -
3 MONTH PERFORMANCE
+8.46% -
6 MONTH PERFORMANCE
+3.84% -
YEAR-TO-DATE PERFORMANCE
+4.96% -
1 YEAR PERFORMANCE
+14.92%
Terreno Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $65.50 | $65.75 (0.38%) | $65.83 | $64.85 | 752,343 | $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 |
| 08/20/2024 | $68.09 | $67.83 (-0.38%) | $68.09 | $67.78 | 316,102 | $6.53 B |
| 08/19/2024 | $67.81 | $68.00 (0.28%) | $68.22 | $67.52 | 430,143 | $6.55 B |
| 08/16/2024 | $67.58 | $67.74 (0.24%) | $68.19 | $67.33 | 491,800 | $6.52 B |
| 08/15/2024 | $68.01 | $67.75 (-0.38%) | $68.29 | $67.10 | 671,039 | $6.52 B |
| 08/14/2024 | $68.03 | $67.51 (-0.76%) | $68.15 | $67.15 | 642,617 | $6.50 B |
| 08/13/2024 | $67.97 | $67.96 (-0.01%) | $68.32 | $67.10 | 993,600 | $6.54 B |
| 08/12/2024 | $67.87 | $67.24 (-0.93%) | $67.87 | $66.81 | 562,900 | $6.47 B |
| 08/09/2024 | $68.72 | $68.01 (-1.03%) | $69.15 | $67.63 | 1.04 M | $6.55 B |
| 08/08/2024 | $67.15 | $68.59 (2.14%) | $69.07 | $66.65 | 942,900 | $6.60 B |
| 08/07/2024 | $66.22 | $65.89 (-0.5%) | $67.56 | $65.51 | 496,800 | $6.34 B |
| 08/06/2024 | $64.82 | $66.04 (1.88%) | $66.71 | $64.57 | 698,400 | $6.36 B |
| 08/05/2024 | $65.28 | $64.89 (-0.6%) | $67.06 | $64.63 | 683,208 | $6.25 B |
| 08/02/2024 | $66.84 | $67.42 (0.87%) | $67.81 | $66.45 | 669,030 | $5.99 B |
| 08/01/2024 | $68.98 | $68.45 (-0.77%) | $69.74 | $67.66 | 506,736 | $6.08 B |
| 07/31/2024 | $68.66 | $68.41 (-0.36%) | $69.50 | $68.00 | 602,347 | $6.08 B |
| 07/30/2024 | $68.79 | $68.87 (0.12%) | $68.98 | $67.86 | 442,710 | $6.12 B |
| 07/29/2024 | $69.05 | $68.42 (-0.91%) | $69.08 | $67.71 | 417,627 | $6.08 B |
| 07/26/2024 | $67.70 | $68.72 (1.51%) | $69.09 | $66.97 | 527,000 | $6.11 B |
| 07/25/2024 | $68.03 | $66.93 (-1.62%) | $68.70 | $66.81 | 596,900 | $5.95 B |
| 07/24/2024 | $68.72 | $67.55 (-1.7%) | $69.53 | $67.21 | 702,200 | $6.00 B |
| 07/23/2024 | $68.55 | $68.92 (0.54%) | $69.44 | $68.18 | 668,900 | $6.13 B |
| 07/22/2024 | $67.55 | $68.64 (1.61%) | $69.02 | $66.89 | 509,815 | $6.10 B |
| 07/19/2024 | $66.83 | $67.05 (0.33%) | $67.21 | $66.44 | 300,300 | $5.96 B |
| 07/18/2024 | $66.15 | $66.68 (0.8%) | $67.13 | $66.09 | 657,738 | $5.93 B |
| 07/17/2024 | $67.03 | $66.06 (-1.45%) | $68.91 | $65.69 | 1.40 M | $5.87 B |
| 07/16/2024 | $67.46 | $67.14 (-0.47%) | $67.79 | $66.77 | 733,000 | $5.97 B |
| 07/15/2024 | $65.56 | $66.55 (1.51%) | $66.78 | $65.07 | 725,027 | $5.91 B |
| 07/12/2024 | $65.57 | $65.06 (-0.78%) | $66.30 | $64.99 | 922,000 | $5.78 B |
| 07/11/2024 | $63.63 | $64.82 (1.87%) | $64.88 | $63.63 | 965,244 | $5.76 B |
| 07/10/2024 | $61.16 | $62.33 (1.91%) | $62.37 | $61.02 | 384,700 | $5.54 B |
| 07/09/2024 | $60.60 | $60.76 (0.26%) | $60.82 | $59.86 | 334,940 | $5.40 B |
| 07/08/2024 | $60.80 | $60.60 (-0.33%) | $61.30 | $60.50 | 558,835 | $5.39 B |