Terreno Realty Corporation Common Stock (TRNO)

Historical Prices For Terreno Realty Corporation Common Stock (TRNO)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	55.85	56.95	54.12	55.86	1,779,381	55.86
4/03/2025	62.46	62.80	57.63	57.91	1,545,517	57.91
4/02/2025	62.99	63.90	62.23	63.89	903,452	63.89
4/01/2025	63.51	63.97	62.55	63.36	755,134	63.36
3/31/2025	62.54	63.75	62.33	63.22	779,746	63.22
3/28/2025	63.39	63.39	62.23	62.73	513,906	62.73
3/27/2025	63.50	64.27	62.84	63.09	453,611	63.09
3/26/2025	63.02	64.08	63.02	63.97	478,317	63.48
3/25/2025	62.55	63.58	62.55	63.02	681,251	62.54
3/24/2025	63.11	64.14	62.07	64.04	840,007	63.55
3/21/2025	64.90	65.05	62.51	62.69	1,947,319	62.21
3/20/2025	66.16	66.42	65.10	65.22	627,359	64.72
3/19/2025	66.49	67.00	65.71	66.34	650,416	65.83
3/18/2025	67.36	67.70	66.25	66.51	631,824	66.00
3/17/2025	66.49	67.55	66.35	67.38	595,513	66.86
3/14/2025	65.69	66.44	65.20	66.36	850,399	65.85
3/13/2025	66.98	67.42	64.96	65.12	709,907	64.62
3/12/2025	67.47	68.00	66.43	66.85	593,997	66.34
3/11/2025	68.30	68.55	66.72	67.59	1,212,295	67.07
3/10/2025	68.25	69.20	67.89	68.00	1,165,003	67.48
3/07/2025	68.32	69.08	68.13	68.40	1,190,798	67.88
3/06/2025	67.84	68.87	67.84	68.16	1,056,412	67.64
3/05/2025	67.23	68.71	67.06	68.50	1,400,320	67.98
3/04/2025	67.23	68.22	67.23	67.48	1,266,750	66.96
3/03/2025	67.59	67.97	67.17	67.37	783,827	66.85
2/28/2025	68.09	68.89	67.16	67.82	1,459,986	67.30
2/27/2025	66.83	68.22	66.83	67.86	1,156,786	67.34
2/26/2025	67.47	67.72	66.62	66.81	567,647	66.30
2/25/2025	67.01	67.71	67.00	67.33	610,701	66.81
2/24/2025	67.31	67.74	66.99	67.00	851,422	66.49
2/21/2025	68.05	68.05	66.19	67.12	1,301,115	66.61
2/20/2025	67.07	67.26	66.58	66.82	505,576	66.31
2/19/2025	66.58	67.32	66.58	66.98	658,197	66.47
2/18/2025	66.46	67.31	66.46	67.11	633,802	66.60
2/14/2025	67.40	67.67	66.69	66.72	617,736	66.21
2/13/2025	66.38	67.44	66.19	67.32	999,993	66.80
2/12/2025	65.77	67.31	65.67	66.48	807,610	65.97
2/11/2025	66.56	67.43	66.47	66.90	978,776	66.39
2/10/2025	67.76	67.76	66.72	66.82	1,019,683	66.31
2/07/2025	67.75	67.75	66.61	67.32	1,503,829	66.80
2/06/2025	67.25	67.78	65.64	67.67	1,196,762	67.15
2/05/2025	67.17	67.17	65.76	66.62	470,593	66.11
2/04/2025	64.29	66.45	64.29	66.00	945,963	65.49
2/03/2025	64.93	65.64	63.91	65.26	1,003,591	64.76
1/31/2025	65.39	66.14	64.92	65.42	664,260	64.92
1/30/2025	65.90	66.59	65.03	65.63	510,034	65.13
1/29/2025	66.16	66.50	64.66	65.02	671,691	64.52
1/28/2025	65.85	67.03	65.69	66.20	600,717	65.69
1/27/2025	65.23	66.45	65.23	66.15	538,312	65.64
1/24/2025	64.45	65.66	64.38	64.99	558,499	64.49
1/23/2025	63.92	65.07	63.52	64.70	728,132	64.20
1/22/2025	64.18	64.22	63.49	64.06	969,675	63.57
1/21/2025	61.83	64.51	61.60	64.36	2,019,858	63.87
1/17/2025	61.83	62.36	61.15	61.21	979,097	60.74
1/16/2025	59.96	61.62	59.70	61.31	767,889	60.84
1/15/2025	60.79	61.20	59.50	59.74	777,663	59.28
1/14/2025	58.32	59.99	58.32	59.68	700,577	59.22
1/13/2025	57.39	58.82	57.34	58.74	706,733	58.29
1/10/2025	57.34	58.41	57.24	57.92	1,258,379	57.48
1/08/2025	58.28	58.66	57.72	58.51	819,148	58.06
1/07/2025	59.31	59.57	58.14	58.44	736,266	57.99
1/06/2025	58.97	60.12	58.23	58.92	1,081,211	58.47