NYSE - Nasdaq Real Time Price USD

Terreno Realty Corporation (TRNO)

58.08

+0.51

+(0.89%)

As of 1:48:09 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	57.45	58.12	57.25	58.08	58.08	282,339
May 14, 2025	58.24	58.50	57.29	57.57	57.57	1,058,800
May 13, 2025	59.60	59.60	58.18	58.85	58.85	942,900
May 12, 2025	59.22	60.23	58.85	59.38	59.38	1,551,100
May 9, 2025	56.40	57.41	56.22	57.14	57.14	1,096,500
May 8, 2025	56.61	57.15	54.55	56.45	56.45	1,403,500
May 7, 2025	56.48	56.85	55.99	56.28	56.28	1,563,000
May 6, 2025	56.46	56.69	55.87	56.36	56.36	838,400
May 5, 2025	57.12	57.57	56.87	56.90	56.90	580,200
May 2, 2025	57.16	57.89	56.78	57.63	57.63	751,800
May 1, 2025	56.46	57.20	55.95	56.62	56.62	933,800
Apr 30, 2025	56.06	56.51	55.14	56.33	56.33	858,400
Apr 29, 2025	56.62	57.18	56.30	56.68	56.68	968,300
Apr 28, 2025	56.53	57.45	56.20	56.88	56.88	872,500
Apr 25, 2025	56.52	57.00	56.03	56.61	56.61	702,200
Apr 24, 2025	56.94	57.62	56.59	57.02	57.02	1,163,800
Apr 23, 2025	57.84	58.63	56.77	56.94	56.94	1,051,300
Apr 22, 2025	56.62	57.13	55.96	56.80	56.80	527,300
Apr 21, 2025	57.10	57.16	54.87	55.83	55.83	814,500
Apr 17, 2025	56.79	58.26	56.71	57.69	57.69	1,072,600
Apr 16, 2025	55.83	57.22	55.43	56.73	56.73	990,900
Apr 15, 2025	55.61	56.89	55.07	55.83	55.83	1,149,900
Apr 14, 2025	55.39	56.07	54.76	55.69	55.69	739,600
Apr 11, 2025	53.30	54.78	52.30	54.60	54.60	1,145,300
Apr 10, 2025	54.79	55.20	52.34	53.96	53.96	1,131,200
Apr 9, 2025	50.20	56.48	48.18	55.83	55.83	2,228,100
Apr 8, 2025	55.01	55.41	50.44	51.18	51.18	1,619,000
Apr 7, 2025	52.77	55.99	52.28	53.40	53.40	1,902,900
Apr 4, 2025	55.85	56.95	54.12	55.86	55.86	1,779,400
Apr 3, 2025	62.46	62.80	57.63	57.91	57.91	1,545,500
Apr 2, 2025	62.99	63.90	62.23	63.89	63.89	903,500
Apr 1, 2025	63.51	63.97	62.55	63.36	63.36	755,100
Mar 31, 2025	62.54	63.75	62.33	63.22	63.22	779,700
Mar 28, 2025	63.39	63.39	62.23	62.73	62.73	513,900
Mar 27, 2025	0.49 Dividend
Mar 27, 2025	63.50	64.27	62.84	63.09	63.09	453,600
Mar 26, 2025	63.02	64.08	63.02	63.97	63.48	478,300
Mar 25, 2025	62.55	63.58	62.55	63.02	62.54	681,300
Mar 24, 2025	63.11	64.14	62.07	64.04	63.55	840,000
Mar 21, 2025	64.90	65.05	62.51	62.69	62.21	1,947,300
Mar 20, 2025	66.16	66.42	65.10	65.22	64.72	627,400
Mar 19, 2025	66.49	67.00	65.71	66.34	65.83	650,400
Mar 18, 2025	67.36	67.70	66.25	66.51	66.00	631,800
Mar 17, 2025	66.49	67.55	66.35	67.38	66.86	595,500
Mar 14, 2025	65.69	66.44	65.20	66.36	65.85	850,400
Mar 13, 2025	66.98	67.42	64.96	65.12	64.62	709,900
Mar 12, 2025	67.47	68.00	66.43	66.85	66.34	594,000
Mar 11, 2025	68.30	68.55	66.72	67.59	67.07	1,212,300
Mar 10, 2025	68.25	69.20	67.89	68.00	67.48	1,165,000
Mar 7, 2025	68.32	69.08	68.13	68.40	67.88	1,190,800
Mar 6, 2025	67.84	68.87	67.84	68.16	67.64	1,056,400
Mar 5, 2025	67.23	68.71	67.06	68.50	67.98	1,400,300
Mar 4, 2025	67.23	68.22	67.23	67.48	66.96	1,266,800
Mar 3, 2025	67.59	67.97	67.17	67.37	66.85	783,800
Feb 28, 2025	68.09	68.89	67.16	67.82	67.30	1,460,000
Feb 27, 2025	66.83	68.22	66.83	67.86	67.34	1,156,800
Feb 26, 2025	67.47	67.72	66.62	66.81	66.30	567,600
Feb 25, 2025	67.01	67.71	67.00	67.33	66.81	610,700
Feb 24, 2025	67.31	67.74	66.99	67.00	66.49	851,400
Feb 21, 2025	68.05	68.05	66.19	67.12	66.61	1,301,100
Feb 20, 2025	67.07	67.26	66.58	66.82	66.31	505,600
Feb 19, 2025	66.58	67.32	66.58	66.98	66.47	658,200
Feb 18, 2025	66.46	67.31	66.46	67.11	66.60	633,800
Feb 14, 2025	67.40	67.67	66.69	66.72	66.21	617,700
Feb 13, 2025	66.38	67.44	66.19	67.32	66.80	1,000,000
Feb 12, 2025	65.77	67.31	65.67	66.48	65.97	807,600
Feb 11, 2025	66.56	67.43	66.47	66.90	66.39	978,800
Feb 10, 2025	67.76	67.76	66.72	66.82	66.31	1,019,700
Feb 7, 2025	67.75	67.75	66.61	67.32	66.80	1,503,800
Feb 6, 2025	67.25	67.78	65.64	67.67	67.15	1,196,800
Feb 5, 2025	67.17	67.17	65.76	66.62	66.11	470,600
Feb 4, 2025	64.29	66.46	64.29	66.00	65.49	946,000
Feb 3, 2025	64.93	65.64	63.91	65.26	64.76	1,003,600
Jan 31, 2025	65.39	66.14	64.93	65.42	64.92	664,300
Jan 30, 2025	65.90	66.59	65.03	65.63	65.13	510,000
Jan 29, 2025	66.16	66.50	64.66	65.02	64.52	671,700
Jan 28, 2025	65.85	67.03	65.69	66.20	65.69	600,700
Jan 27, 2025	65.23	66.45	65.23	66.15	65.64	538,300
Jan 24, 2025	64.45	65.66	64.38	64.99	64.49	558,500
Jan 23, 2025	63.92	65.07	63.52	64.70	64.20	728,100
Jan 22, 2025	64.18	64.22	63.49	64.06	63.57	969,700
Jan 21, 2025	61.83	64.51	61.60	64.36	63.87	2,019,900
Jan 17, 2025	61.83	62.36	61.15	61.21	60.74	979,100
Jan 16, 2025	59.96	61.62	59.70	61.31	60.84	767,900
Jan 15, 2025	60.79	61.20	59.50	59.74	59.28	777,700
Jan 14, 2025	58.32	59.99	58.32	59.68	59.22	700,600
Jan 13, 2025	57.39	58.82	57.34	58.74	58.29	706,700
Jan 10, 2025	57.34	58.41	57.24	57.92	57.48	1,258,400
Jan 8, 2025	58.28	58.66	57.72	58.51	58.06	819,100
Jan 7, 2025	59.31	59.57	58.14	58.44	57.99	736,300
Jan 6, 2025	58.97	60.12	58.23	58.92	58.47	1,081,200
Jan 3, 2025	57.29	58.89	57.12	58.64	58.19	791,600
Jan 2, 2025	59.27	59.39	57.32	57.40	56.96	1,087,000
Dec 31, 2024	59.54	60.00	58.90	59.14	58.69	1,122,800
Dec 30, 2024	59.07	59.29	58.39	58.98	58.53	1,049,500
Dec 27, 2024	59.14	59.89	58.95	59.08	58.63	673,600
Dec 26, 2024	58.89	59.78	58.79	59.64	59.18	798,800
Dec 24, 2024	58.61	59.29	58.40	59.06	58.61	436,400
Dec 23, 2024	58.58	59.01	58.25	58.96	58.51	1,343,900
Dec 20, 2024	58.36	60.16	58.17	58.99	58.54	19,700,100
Dec 19, 2024	59.26	59.98	58.62	58.62	58.17	2,534,400
Dec 18, 2024	61.70	62.39	59.08	59.12	58.67	2,537,000
Dec 17, 2024	61.78	62.92	61.62	61.98	61.51	1,715,100
Dec 16, 2024	62.12	62.82	61.57	62.04	61.56	1,842,000
Dec 13, 2024	0.49 Dividend
Dec 13, 2024	61.82	62.92	61.17	62.25	61.77	1,128,700
Dec 12, 2024	63.00	63.82	62.60	62.68	61.71	1,234,400
Dec 11, 2024	62.74	63.78	62.60	63.14	62.17	1,336,000
Dec 10, 2024	63.18	63.44	61.41	62.78	61.81	1,693,300
Dec 9, 2024	64.23	64.75	61.83	63.22	62.25	3,694,300
Dec 6, 2024	59.77	60.01	58.84	59.37	58.45	599,400
Dec 5, 2024	59.13	60.18	59.13	59.78	58.86	722,300
Dec 4, 2024	60.45	60.61	59.20	59.51	58.59	771,600
Dec 3, 2024	60.70	61.00	60.41	60.55	59.62	892,800
Dec 2, 2024	60.33	61.17	60.15	60.47	59.54	795,800
Nov 29, 2024	61.60	62.05	60.54	60.63	59.70	423,400
Nov 27, 2024	60.74	61.61	60.74	61.21	60.27	319,800
Nov 26, 2024	61.06	61.40	60.37	60.44	59.51	663,400
Nov 25, 2024	60.64	62.07	60.59	61.08	60.14	704,800
Nov 22, 2024	60.61	60.80	59.93	60.40	59.47	600,100
Nov 21, 2024	59.84	60.90	59.79	60.23	59.30	1,283,900
Nov 20, 2024	60.16	60.25	59.61	59.93	59.01	490,800
Nov 19, 2024	60.51	60.89	60.09	60.52	59.59	441,400
Nov 18, 2024	60.41	60.90	60.18	60.62	59.69	574,400
Nov 15, 2024	61.22	61.22	60.23	60.66	59.72	612,200
Nov 14, 2024	62.01	62.10	60.69	60.85	59.91	471,900
Nov 13, 2024	61.63	62.30	61.53	61.81	60.86	694,900
Nov 12, 2024	61.62	62.13	60.92	61.00	60.06	604,900
Nov 11, 2024	61.77	63.15	61.77	62.03	61.07	658,000
Nov 8, 2024	60.68	62.17	60.14	62.00	61.04	769,200
Nov 7, 2024	61.57	62.10	59.65	60.42	59.49	1,186,200
Nov 6, 2024	62.33	62.79	58.78	59.73	58.81	2,340,500
Nov 5, 2024	60.29	60.70	60.05	60.69	59.75	694,200
Nov 4, 2024	60.10	61.25	60.03	60.67	59.73	461,300
Nov 1, 2024	60.51	61.61	59.76	59.90	58.98	473,000
Oct 31, 2024	61.13	61.34	59.94	59.95	59.03	729,800
Oct 30, 2024	61.22	62.04	61.22	61.36	60.41	591,200
Oct 29, 2024	61.38	61.59	61.00	61.17	60.23	528,900
Oct 28, 2024	61.98	62.34	61.78	61.90	60.95	534,900
Oct 25, 2024	63.60	63.60	61.41	61.47	60.52	726,000
Oct 24, 2024	63.59	64.13	63.18	63.31	62.33	441,200
Oct 23, 2024	63.07	63.68	62.96	63.62	62.64	606,800
Oct 22, 2024	63.32	63.41	62.93	63.30	62.32	354,700
Oct 21, 2024	63.93	63.93	63.10	63.27	62.29	531,700
Oct 18, 2024	64.83	64.92	64.09	64.45	63.46	463,000
Oct 17, 2024	66.59	66.88	64.44	64.47	63.48	1,546,900
Oct 16, 2024	64.60	67.12	63.79	66.94	65.91	1,012,200
Oct 15, 2024	63.66	64.68	63.66	64.06	63.07	748,700
Oct 14, 2024	63.11	63.88	63.00	63.64	62.66	486,200
Oct 11, 2024	62.79	63.57	62.31	63.30	62.32	854,200
Oct 10, 2024	62.93	62.98	61.80	62.58	61.62	1,097,100
Oct 9, 2024	64.77	64.77	62.83	63.25	62.27	1,485,900
Oct 8, 2024	65.41	65.52	64.04	64.71	63.71	744,300
Oct 7, 2024	65.17	65.49	64.66	65.18	64.18	717,600
Oct 4, 2024	65.50	65.83	64.85	65.75	64.74	752,300
Oct 3, 2024	64.53	65.42	64.40	65.12	64.12	690,800
Oct 2, 2024	64.95	65.32	63.90	64.73	63.73	751,200
Oct 1, 2024	66.91	66.91	65.42	65.63	64.62	596,400
Sep 30, 2024	0.49 Dividend
Sep 30, 2024	66.41	66.96	66.04	66.83	65.80	1,222,100
Sep 27, 2024	67.70	68.16	67.25	67.34	65.82	661,200
Sep 26, 2024	67.83	68.03	67.09	67.13	65.61	661,400
Sep 25, 2024	68.78	68.78	67.51	67.57	66.04	491,400
Sep 24, 2024	68.89	69.83	68.69	68.75	67.20	892,600
Sep 23, 2024	68.83	69.38	68.81	69.22	67.66	371,900
Sep 20, 2024	69.20	69.51	67.97	68.38	66.84	1,514,000
Sep 19, 2024	69.71	69.71	68.36	69.48	67.91	519,100
Sep 18, 2024	69.37	69.72	68.17	68.35	66.81	821,900
Sep 17, 2024	69.64	70.10	69.07	69.19	67.63	513,600
Sep 16, 2024	69.80	69.88	69.08	69.53	67.96	448,300
Sep 13, 2024	69.01	69.60	68.94	69.53	67.96	513,600
Sep 12, 2024	68.23	68.66	67.55	68.57	67.02	431,700
Sep 11, 2024	67.82	68.23	66.69	68.11	66.57	407,800
Sep 10, 2024	68.44	68.76	67.78	68.55	67.00	496,200
Sep 9, 2024	68.64	69.61	68.22	68.28	66.74	792,000
Sep 6, 2024	68.67	68.67	67.55	68.58	67.03	895,900
Sep 5, 2024	68.71	69.20	68.44	68.46	66.91	593,700
Sep 4, 2024	68.78	69.51	68.41	68.82	67.27	799,100
Sep 3, 2024	68.53	69.15	68.33	68.84	67.29	571,200
Aug 30, 2024	68.32	69.42	67.86	69.04	67.48	537,200
Aug 29, 2024	68.69	68.83	67.47	68.05	66.51	606,900
Aug 28, 2024	69.19	69.60	68.30	68.58	67.03	736,300
Aug 27, 2024	69.68	70.36	69.48	70.20	68.61	506,200
Aug 26, 2024	71.63	71.63	69.94	70.32	68.73	693,200
Aug 23, 2024	69.57	71.17	69.39	71.02	69.42	932,500
Aug 22, 2024	69.05	69.32	68.54	69.00	67.44	514,300
Aug 21, 2024	68.09	68.88	67.78	68.80	67.25	493,100
Aug 20, 2024	68.09	68.09	67.78	67.83	66.30	316,100
Aug 19, 2024	67.81	68.22	67.52	68.00	66.46	430,000
Aug 16, 2024	67.58	68.19	67.33	67.74	66.21	491,800
Aug 15, 2024	68.01	68.29	67.10	67.75	66.22	671,000
Aug 14, 2024	68.03	68.15	67.15	67.51	65.99	642,600
Aug 13, 2024	67.97	68.32	67.10	67.96	66.43	993,600
Aug 12, 2024	67.87	67.87	66.81	67.24	65.72	562,900
Aug 9, 2024	68.72	69.15	67.63	68.01	66.47	1,043,700
Aug 8, 2024	67.15	69.07	66.65	68.59	67.04	942,900
Aug 7, 2024	66.22	67.56	65.51	65.89	64.40	496,800
Aug 6, 2024	64.82	66.71	64.57	66.04	64.55	698,400
Aug 5, 2024	65.28	67.06	64.63	64.89	63.42	683,200
Aug 2, 2024	66.84	67.81	66.45	67.42	65.90	669,000
Aug 1, 2024	68.98	69.74	67.66	68.45	66.90	506,700
Jul 31, 2024	68.66	69.50	68.00	68.41	66.87	602,300
Jul 30, 2024	68.79	68.98	67.86	68.87	67.31	442,700
Jul 29, 2024	69.05	69.08	67.71	68.42	66.87	417,600
Jul 26, 2024	67.70	69.09	66.97	68.72	67.17	527,000
Jul 25, 2024	68.03	68.70	66.81	66.93	65.42	596,900
Jul 24, 2024	68.72	69.53	67.21	67.55	66.02	702,200
Jul 23, 2024	68.55	69.44	68.18	68.92	67.36	668,900
Jul 22, 2024	67.55	69.02	66.89	68.64	67.09	509,800
Jul 19, 2024	66.83	67.21	66.44	67.05	65.54	300,300
Jul 18, 2024	66.15	67.13	66.09	66.68	65.17	657,700
Jul 17, 2024	67.03	68.91	65.69	66.06	64.57	1,404,300
Jul 16, 2024	67.46	67.79	66.77	67.14	65.62	733,000
Jul 15, 2024	65.56	66.78	65.07	66.55	65.05	725,000
Jul 12, 2024	65.57	66.30	64.99	65.06	63.59	922,000
Jul 11, 2024	63.63	64.88	63.63	64.82	63.36	965,200
Jul 10, 2024	61.16	62.37	61.02	62.33	60.92	384,700
Jul 9, 2024	60.60	60.82	59.86	60.76	59.39	334,900
Jul 8, 2024	60.80	61.30	60.50	60.60	59.23	558,800
Jul 5, 2024	60.11	61.11	59.87	60.65	59.28	697,000
Jul 3, 2024	60.54	60.76	60.12	60.20	58.84	306,400
Jul 2, 2024	59.78	60.39	59.50	60.34	58.98	513,000
Jul 1, 2024	58.87	59.58	58.47	59.43	58.09	715,300
Jun 28, 2024	0.45 Dividend
Jun 28, 2024	58.92	59.28	58.52	59.18	57.84	2,330,100
Jun 27, 2024	58.67	59.15	58.44	59.04	57.27	575,600
Jun 26, 2024	57.84	58.96	57.84	58.43	56.68	783,700
Jun 25, 2024	58.69	58.80	58.29	58.35	56.60	428,600
Jun 24, 2024	58.11	59.21	58.11	58.88	57.11	530,200
Jun 21, 2024	58.13	58.36	57.36	57.96	56.22	1,347,200
Jun 20, 2024	57.82	58.25	57.42	57.93	56.19	625,100
Jun 18, 2024	58.89	59.02	58.16	58.20	56.45	555,100
Jun 17, 2024	57.62	59.45	57.46	58.64	56.88	637,500
Jun 14, 2024	58.06	58.48	57.58	57.99	56.25	548,600
Jun 13, 2024	58.48	58.93	58.03	58.37	56.62	913,400
Jun 12, 2024	59.30	59.75	58.07	58.32	56.57	797,200
Jun 11, 2024	56.26	57.91	56.26	57.70	55.97	879,500
Jun 10, 2024	55.37	56.53	55.26	56.42	54.73	651,900
Jun 7, 2024	55.59	56.20	55.39	55.85	54.17	377,000
Jun 6, 2024	55.38	56.51	55.27	56.43	54.74	471,000
Jun 5, 2024	56.30	56.30	55.45	55.73	54.06	511,700
Jun 4, 2024	55.88	56.78	55.69	56.18	54.49	375,300
Jun 3, 2024	56.74	56.81	55.60	55.81	54.13	432,600
May 31, 2024	56.29	56.73	55.75	56.58	54.88	1,717,800
May 30, 2024	55.84	56.26	55.60	56.11	54.42	586,300
May 29, 2024	55.25	55.87	55.20	55.44	53.78	786,500
May 28, 2024	56.35	56.58	55.81	56.00	54.32	823,400
May 24, 2024	56.97	56.99	55.95	55.96	54.28	865,600
May 23, 2024	57.30	57.31	56.31	56.60	54.90	858,600
May 22, 2024	57.89	58.17	57.31	57.48	55.75	648,000
May 21, 2024	57.83	58.06	57.47	57.85	56.11	381,800
May 20, 2024	57.94	58.53	57.90	57.91	56.17	519,500
May 17, 2024	57.97	58.23	57.36	58.10	56.36	742,500
May 16, 2024	56.55	58.01	56.55	57.90	56.16	1,653,900
May 15, 2024	56.37	57.26	56.32	56.63	54.93	1,436,600

EGP EastGroup Properties, Inc.

169.92

+1.03%

FR First Industrial Realty Trust, Inc.

50.70

+0.60%

LXP LXP Industrial Trust

8.30

+1.16%

REXR Rexford Industrial Realty, Inc.

35.33

+0.60%

NSA National Storage Affiliates Trust

35.08

+1.36%

COLD Americold Realty Trust, Inc.

17.97

+0.17%

NSA-PA National Storage Affiliates Trust

23.25

+1.97%

CUBE CubeSmart

42.42

+0.32%

PLYM Plymouth Industrial REIT, Inc.

16.44

+1.58%

EXR Extra Space Storage Inc.

147.32

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Terreno Realty Corporation (TRNO)

Related Tickers