Terreno Realty Corporation Common Stock (TRNO)

Historical Prices For Terreno Realty Corporation Common Stock (TRNO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	57.68	57.91	56.63	57.69	632,308	57.69
10/01/2025	57.04	57.86	56.79	57.68	681,336	57.68
9/30/2025	56.50	56.93	56.36	56.75	752,932	56.75
9/29/2025	57.19	57.33	56.34	56.50	658,069	56.50
9/26/2025	57.49	58.00	57.35	57.69	597,385	57.17
9/25/2025	57.40	57.68	56.91	57.43	489,514	56.91
9/24/2025	58.29	59.78	57.23	57.25	473,191	56.73
9/23/2025	58.76	59.15	58.25	58.44	541,399	57.91
9/22/2025	58.31	58.93	57.97	58.82	681,591	58.29
9/19/2025	58.37	59.13	58.15	58.48	1,637,274	57.95
9/18/2025	57.89	58.74	57.70	58.61	690,582	58.08
9/17/2025	59.09	59.64	57.89	57.90	806,412	57.38
9/16/2025	58.02	58.79	57.81	58.60	733,252	58.07
9/15/2025	58.44	58.75	58.27	58.28	677,031	57.75
9/12/2025	58.53	59.22	58.29	58.56	643,551	58.03
9/11/2025	57.08	58.84	57.08	58.70	781,932	58.17
9/10/2025	57.66	57.91	56.98	57.35	523,599	56.83
9/09/2025	58.45	58.62	57.45	57.70	470,417	57.18
9/08/2025	57.99	58.85	57.70	58.74	747,653	58.21
9/05/2025	58.45	59.35	58.26	59.08	1,014,833	58.55
9/04/2025	57.01	57.96	56.84	57.90	634,950	57.38
9/03/2025	55.76	57.07	55.70	57.01	624,077	56.50
9/02/2025	57.03	57.19	55.89	55.93	825,702	55.43
8/29/2025	57.63	58.05	57.42	57.77	549,426	57.25
8/28/2025	58.00	58.13	56.92	57.61	697,818	57.09
8/27/2025	57.55	58.95	57.40	57.82	1,248,242	57.30
8/26/2025	57.69	58.24	56.98	57.19	803,383	56.67
8/25/2025	57.66	58.06	57.35	57.86	812,661	57.34
8/22/2025	55.79	58.14	55.70	57.77	1,074,150	57.25
8/21/2025	55.25	55.66	54.97	55.36	798,537	54.86
8/20/2025	56.00	56.20	55.04	55.64	939,042	55.14
8/19/2025	54.21	55.76	54.01	55.70	751,134	55.20
8/18/2025	54.19	54.35	53.58	53.61	569,099	53.13
8/15/2025	54.31	54.44	53.93	54.19	865,190	53.70
8/14/2025	54.00	54.31	53.46	54.13	678,683	53.64
8/13/2025	54.15	54.79	53.90	54.56	895,041	54.07
8/12/2025	53.47	54.09	53.10	53.99	1,056,392	53.50
8/11/2025	53.76	53.98	53.00	53.01	889,121	52.53
8/08/2025	54.74	54.95	53.68	53.77	855,795	53.29
8/07/2025	55.73	55.73	54.16	54.64	1,017,777	54.15
8/06/2025	54.94	55.56	54.51	54.63	640,372	54.14
8/05/2025	54.84	55.60	54.56	55.48	635,987	54.98
8/04/2025	54.26	55.06	54.19	54.87	719,008	54.38
8/01/2025	56.07	56.07	53.70	54.27	961,730	53.78
7/31/2025	55.41	56.18	55.27	55.49	765,714	54.99
7/30/2025	56.73	56.92	55.36	55.98	592,431	55.48
7/29/2025	56.20	57.03	55.60	56.84	800,971	56.33
7/28/2025	57.16	57.26	55.72	55.74	569,638	55.24
7/25/2025	57.11	57.13	56.31	57.04	586,324	56.53
7/24/2025	57.69	57.99	57.04	57.23	872,966	56.71
7/23/2025	57.48	58.27	57.15	58.21	644,188	57.69
7/22/2025	56.42	57.51	56.42	57.48	587,169	56.96
7/21/2025	56.86	57.27	56.37	56.57	504,401	56.06
7/18/2025	56.15	56.47	55.70	56.44	708,474	55.93
7/17/2025	57.65	57.73	55.99	56.15	1,023,301	55.64
7/16/2025	57.50	58.55	56.84	57.61	1,070,286	57.09
7/15/2025	57.69	58.02	56.73	56.76	749,325	56.25
7/14/2025	57.87	58.27	57.40	57.77	562,232	57.25
7/11/2025	56.84	58.14	56.70	58.10	891,821	57.58
7/10/2025	56.44	58.23	55.99	57.65	1,308,013	57.13
7/09/2025	57.04	57.25	55.94	56.01	848,535	55.51
7/08/2025	56.50	57.61	56.50	56.86	1,305,353	56.35
7/07/2025	56.70	57.52	56.35	56.81	1,307,731	56.30
7/03/2025	56.94	57.34	56.65	57.16	345,554	56.64