TRNO | TerrenoRlty REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TerrenoRlty REIT (TRNO)

NYSE

$64.56+$0.02 (+0.02%)

Price as of Oct 02, 2026 7:30 PM EDT

$7.0B
Market Cap
15.02%
1-Year Change
REIT - Industrial
Industry

1 Month
-0.97%

Low Price$63.98

High Price$66.00
3 Months
-3.31%

Low Price$63.98

High Price$74.43
1 Year
+15.02%

Low Price$54.09

High Price$74.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	64.32	65.11	64.13	64.54	+0.88%	912,879
10/01/2026	64.20	64.54	63.84	63.98	-0.88%	808,756
09/30/2026	64.74	66.06	64.51	64.55	-1.72%	921,436
09/30/2026	$0.57 Dividend
09/29/2026	65.47	66.46	65.47	65.68	-0.48%	855,408
09/28/2026	65.47	66.25	65.26	66.00	+0.76%	922,918
09/25/2026	65.83	66.24	65.39	65.50	-0.54%	604,206
09/24/2026	65.92	66.24	65.66	65.86	+0.62%	957,469
09/23/2026	65.47	66.19	65.11	65.45	-0.57%	755,665
09/22/2026	65.94	66.35	65.68	65.83	+0.03%	770,898
09/21/2026	65.48	66.03	65.32	65.81	+0.96%	969,939
09/18/2026	65.35	65.35	64.84	65.18	-0.72%	1,655,089
09/17/2026	65.36	65.98	65.22	65.66	+0.94%	1,063,706
09/16/2026	64.98	65.84	64.65	65.05	+0.49%	823,914
09/15/2026	64.56	65.15	63.71	64.73	+0.23%	656,838
09/14/2026	64.57	65.26	64.41	64.58	-0.20%	503,586
09/11/2026	64.95	65.00	64.12	64.71	+0.38%	477,563
09/10/2026	64.62	65.35	64.23	64.46	-0.28%	468,395
09/09/2026	65.48	65.65	64.34	64.64	-1.29%	492,868
09/08/2026	65.06	65.84	65.06	65.48	+0.61%	581,788
09/04/2026	65.13	65.77	64.90	65.09	-0.23%	669,677
09/03/2026	65.56	65.67	64.76	65.23	+0.09%	905,825
09/02/2026	66.10	66.10	64.95	65.17	-1.07%	807,306
09/01/2026	65.96	66.19	65.20	65.88	+0.36%	752,175
08/31/2026	66.08	66.08	65.25	65.64	-0.57%	853,587
08/28/2026	66.57	66.80	65.91	66.02	-0.77%	491,617
08/27/2026	66.62	66.94	66.19	66.53	-0.68%	421,340
08/26/2026	67.67	67.94	66.92	66.99	-1.18%	635,676
08/25/2026	68.56	68.56	67.41	67.79	-0.77%	444,805
08/24/2026	67.81	68.50	67.44	68.32	+1.09%	660,561
08/21/2026	68.26	68.26	67.10	67.58	-0.34%	616,298
08/20/2026	67.93	68.30	67.55	67.81	-0.28%	394,710
08/19/2026	67.97	68.36	67.49	68.00	+0.13%	689,201
08/18/2026	68.94	69.04	67.24	67.91	+0.47%	710,508
08/17/2026	67.40	67.66	66.85	67.59	-0.06%	622,369
08/14/2026	68.14	68.52	67.54	67.63	-0.90%	429,861
08/13/2026	67.76	68.91	67.76	68.25	+0.23%	556,389
08/12/2026	68.84	68.99	67.62	68.09	+0.62%	603,289
08/11/2026	67.62	68.33	67.29	67.67	-0.15%	789,955
08/10/2026	68.15	68.15	67.17	67.77	-0.58%	680,568
08/07/2026	67.37	68.29	67.24	68.17	+0.90%	892,404
08/06/2026	68.99	70.39	67.23	67.56	-1.87%	725,208
08/05/2026	70.06	70.47	68.78	68.85	-1.29%	620,495
08/05/2026	$0.70 Earnings
08/04/2026	70.21	72.10	69.63	69.75	-1.87%	767,454
08/03/2026	70.97	71.79	70.48	71.08	+0.07%	632,374
07/31/2026	71.88	71.88	70.78	71.03	-0.94%	577,807
07/30/2026	71.29	72.12	70.22	71.71	+0.82%	571,771
07/29/2026	72.26	72.26	70.49	71.12	-1.71%	675,009
07/28/2026	72.90	73.41	72.30	72.36	0.00%	778,577
07/27/2026	72.19	72.99	71.46	72.36	+0.43%	634,059
07/24/2026	72.21	72.51	71.66	72.05	+0.86%	768,814
07/23/2026	71.56	72.47	71.25	71.44	-1.42%	751,442
07/22/2026	74.35	74.46	72.12	72.47	-2.27%	706,647
07/21/2026	73.88	74.30	72.70	74.16	+0.93%	697,413
07/20/2026	74.37	74.61	73.08	73.47	-1.27%	637,883
07/17/2026	74.25	78.26	73.88	74.41	-0.03%	1,217,050
07/16/2026	71.40	74.58	71.21	74.43	+4.51%	998,802
07/15/2026	69.77	71.88	69.77	71.22	+1.00%	1,021,214
07/14/2026	69.81	70.63	69.62	70.52	+1.21%	1,013,466
07/13/2026	69.04	69.89	68.70	69.68	+1.27%	884,458
07/10/2026	68.44	68.83	67.58	68.80	+1.25%	1,568,872
07/09/2026	67.41	68.32	67.01	67.95	+1.51%	863,828
07/08/2026	67.82	68.21	66.72	66.94	-1.82%	996,691
07/07/2026	68.27	68.87	67.86	68.18	+0.56%	861,815
07/06/2026	67.01	67.88	66.52	67.80	+1.57%	1,187,646
07/02/2026	65.68	66.75	65.58	66.75	+2.00%	1,405,907
07/01/2026	64.42	65.80	64.38	65.44	+1.91%	1,308,442
06/30/2026	64.44	65.08	64.18	64.21	-1.49%	1,164,000
06/29/2026	65.12	65.22	64.01	65.18	-0.35%	1,099,979
06/26/2026	64.39	65.55	64.10	65.41	+1.77%	3,808,447
06/26/2026	$0.52 Dividend
06/25/2026	64.11	64.67	63.18	64.27	-0.14%	635,310
06/24/2026	64.51	64.80	63.44	64.36	-0.32%	816,620
06/23/2026	63.90	64.83	63.70	64.57	+1.33%	660,039
06/22/2026	63.44	64.53	62.98	63.72	+0.68%	1,236,615
06/18/2026	61.95	63.65	61.95	63.29	+0.77%	2,130,016
06/17/2026	64.82	65.90	62.32	62.81	-3.65%	861,354
06/16/2026	66.02	66.20	64.55	65.19	-0.64%	961,174
06/15/2026	66.39	66.39	65.47	65.61	-0.83%	776,315
06/12/2026	65.95	66.47	65.77	66.16	+0.92%	743,508
06/11/2026	65.68	66.01	64.96	65.56	+0.69%	674,062
06/10/2026	66.10	66.71	65.11	65.11	-1.09%	1,396,763
06/09/2026	63.27	66.01	63.27	65.83	+4.89%	1,458,483
06/08/2026	63.48	63.95	62.26	62.76	-0.81%	563,454
06/05/2026	63.17	64.00	62.84	63.27	-0.25%	512,260
06/04/2026	63.90	64.00	62.92	63.43	+0.61%	495,463
06/03/2026	62.12	63.28	62.12	63.04	+0.66%	609,480
06/02/2026	62.52	62.98	62.08	62.63	+0.51%	589,905
06/01/2026	63.93	64.07	62.11	62.32	-3.55%	611,360
05/29/2026	65.90	65.90	64.10	64.61	-1.74%	962,859
05/28/2026	64.89	65.96	64.49	65.75	+0.15%	1,613,008
05/27/2026	65.77	66.02	65.46	65.65	+0.09%	1,010,161
05/26/2026	64.99	65.59	64.84	65.59	+0.97%	1,091,832
05/22/2026	65.12	65.40	64.59	64.96	-0.47%	706,646
05/21/2026	64.71	65.31	64.07	65.27	+0.29%	819,855
05/20/2026	63.50	65.26	63.39	65.08	+1.99%	928,871
05/19/2026	64.35	64.60	63.79	63.81	-1.38%	439,311
05/18/2026	64.23	64.79	64.03	64.70	+1.14%	397,533
05/15/2026	64.42	64.62	63.75	63.98	-1.00%	499,623