S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

TerrenoRlty REIT (TRNO)

NYSE

$71.29-$0.42 (-0.58%)

Price as of Aug 03, 2026 7:34 PM EDT

$7.6B
Market Cap
35.19%
1-Year Change
REIT - Industrial
Industry

1 Month
+6.49%

Low Price$67.52

High Price$75.08
3 Months
+10.73%

Low Price$62.86

High Price$75.08
1 Year
+35.19%

Low Price$51.24

High Price$75.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	71.59	72.41	71.10	71.70	+0.07%	632,374
07/31/2026	72.50	72.50	71.39	71.65	-0.94%	577,807
07/30/2026	71.91	72.75	70.83	72.33	+0.82%	571,771
07/29/2026	72.89	72.89	71.10	71.74	-1.71%	675,009
07/28/2026	73.53	74.05	72.93	72.99	0.00%	778,577
07/27/2026	72.82	73.62	72.08	72.99	+0.43%	634,059
07/24/2026	72.84	73.14	72.28	72.68	+0.86%	768,814
07/23/2026	72.18	73.10	71.87	72.06	-1.42%	751,442
07/22/2026	75.00	75.11	72.75	73.10	-2.27%	706,647
07/21/2026	74.52	74.94	73.33	74.80	+0.93%	697,413
07/20/2026	75.02	75.26	73.71	74.11	-1.27%	637,883
07/17/2026	74.89	78.94	74.52	75.06	-0.03%	1,217,050
07/16/2026	72.02	75.23	71.83	75.08	+4.51%	998,802
07/15/2026	70.38	72.50	70.38	71.84	+1.00%	1,021,214
07/14/2026	70.42	71.24	70.23	71.13	+1.21%	1,013,466
07/13/2026	69.64	70.50	69.30	70.28	+1.27%	884,458
07/10/2026	69.03	69.43	68.17	69.40	+1.25%	1,568,872
07/09/2026	68.00	68.91	67.59	68.54	+1.51%	863,828
07/08/2026	68.41	68.80	67.30	67.52	-1.82%	996,691
07/07/2026	68.86	69.47	68.45	68.77	+0.56%	861,815
07/06/2026	67.59	68.47	67.10	68.39	+1.57%	1,187,646
07/02/2026	66.25	67.33	66.15	67.33	+2.00%	1,405,907
07/01/2026	64.98	66.37	64.94	66.01	+1.91%	1,308,442
06/30/2026	65.00	65.64	64.74	64.77	-1.49%	1,164,000
06/29/2026	65.69	65.79	64.57	65.75	-0.35%	1,099,979
06/26/2026	64.95	66.12	64.66	65.98	+1.77%	3,808,447
06/26/2026	$0.52 Dividend
06/25/2026	64.66	65.23	63.73	64.83	-0.14%	635,310
06/24/2026	65.07	65.37	63.99	64.92	-0.32%	816,620
06/23/2026	64.45	65.40	64.25	65.13	+1.33%	660,039
06/22/2026	63.99	65.09	63.53	64.27	+0.68%	1,236,615
06/18/2026	62.49	64.21	62.49	63.84	+0.77%	2,130,016
06/17/2026	65.39	66.47	62.86	63.35	-3.65%	861,354
06/16/2026	66.60	66.77	65.11	65.75	-0.64%	961,174
06/15/2026	66.96	66.96	66.04	66.18	-0.83%	776,315
06/12/2026	66.53	67.04	66.34	66.73	+0.92%	743,508
06/11/2026	66.25	66.59	65.52	66.13	+0.69%	674,062
06/10/2026	66.68	67.29	65.67	65.67	-1.09%	1,396,763
06/09/2026	63.82	66.59	63.82	66.40	+4.89%	1,458,483
06/08/2026	64.03	64.51	62.80	63.30	-0.81%	563,454
06/05/2026	63.72	64.55	63.39	63.82	-0.25%	512,260
06/04/2026	64.45	64.55	63.47	63.98	+0.61%	495,463
06/03/2026	62.66	63.83	62.66	63.59	+0.66%	609,480
06/02/2026	63.06	63.53	62.62	63.17	+0.51%	589,905
06/01/2026	64.48	64.62	62.65	62.86	-3.55%	611,360
05/29/2026	66.48	66.48	64.66	65.17	-1.74%	962,859
05/28/2026	65.45	66.54	65.05	66.32	+0.15%	1,613,008
05/27/2026	66.34	66.60	66.03	66.22	+0.09%	1,010,161
05/26/2026	65.55	66.16	65.41	66.16	+0.97%	1,091,832
05/22/2026	65.68	65.97	65.15	65.52	-0.47%	706,646
05/21/2026	65.28	65.88	64.62	65.83	+0.29%	819,855
05/20/2026	64.05	65.82	63.94	65.64	+1.99%	928,871
05/19/2026	64.91	65.16	64.34	64.36	-1.38%	439,311
05/18/2026	64.79	65.36	64.59	65.27	+1.14%	397,533
05/15/2026	64.98	65.18	64.30	64.53	-1.00%	499,623
05/14/2026	65.98	66.41	65.16	65.19	-0.86%	541,852
05/13/2026	65.11	65.80	64.72	65.75	+0.56%	624,765
05/12/2026	65.69	65.69	64.37	65.39	+0.30%	865,256
05/11/2026	65.73	66.05	65.09	65.19	-0.76%	725,670
05/08/2026	66.41	66.61	65.37	65.68	-0.50%	756,784
05/07/2026	65.80	66.67	65.36	66.01	+0.68%	635,820
05/06/2026	65.13	65.84	64.89	65.56	+1.68%	510,256
05/06/2026	$0.68 Earnings
05/05/2026	64.21	64.74	63.71	64.48	+0.70%	383,507
05/04/2026	64.31	64.78	63.59	64.04	-1.10%	359,612
05/01/2026	64.28	64.94	64.04	64.75	+0.11%	441,966
04/30/2026	64.24	64.93	64.03	64.68	+0.63%	526,737
04/29/2026	66.05	66.05	63.91	64.27	-1.94%	458,263
04/28/2026	65.83	65.83	64.85	65.54	+0.18%	420,381
04/27/2026	64.85	65.66	64.85	65.43	+1.03%	563,316
04/24/2026	65.79	66.33	64.58	64.76	-1.58%	662,228
04/23/2026	65.64	66.08	65.25	65.80	+0.52%	347,958
04/22/2026	66.09	66.34	65.21	65.46	-0.38%	487,863
04/21/2026	66.66	66.84	65.26	65.71	-1.33%	537,789
04/20/2026	66.14	67.01	66.07	66.60	+0.28%	643,074
04/17/2026	65.65	66.50	58.49	66.41	+1.79%	908,064
04/16/2026	65.66	65.85	64.98	65.24	+0.03%	655,143
04/15/2026	64.93	65.22	64.39	65.22	+0.14%	404,247
04/14/2026	64.78	65.59	64.78	65.13	+0.08%	464,959
04/13/2026	64.81	65.09	64.11	65.08	+0.40%	601,014
04/10/2026	65.13	65.53	64.49	64.82	+0.08%	575,373
04/09/2026	63.00	65.47	62.93	64.77	+1.92%	661,300
04/08/2026	63.57	63.70	62.97	63.55	+1.96%	865,859
04/07/2026	62.64	62.64	61.41	62.33	+0.29%	599,085
04/06/2026	61.71	62.47	61.33	62.15	+0.80%	763,006
04/02/2026	61.19	62.06	60.92	61.66	+0.62%	388,249
04/01/2026	60.83	61.75	60.60	61.28	+0.57%	575,753
03/31/2026	60.98	61.50	60.08	60.93	+1.34%	484,103
03/30/2026	60.86	61.12	59.97	60.13	-0.13%	520,444
03/27/2026	60.61	60.86	60.02	60.21	-0.93%	533,137
03/27/2026	$0.52 Dividend
03/26/2026	61.13	61.13	60.26	60.77	+0.19%	535,026
03/25/2026	60.43	60.87	59.79	60.65	+1.08%	576,751
03/24/2026	59.64	60.74	59.17	60.01	-0.03%	605,322
03/23/2026	60.58	61.35	59.85	60.02	+1.08%	626,913
03/20/2026	60.85	61.11	59.16	59.39	-2.46%	1,133,772
03/19/2026	60.60	61.24	60.42	60.88	-0.56%	531,481
03/18/2026	62.22	62.52	61.19	61.23	-1.94%	621,611
03/17/2026	62.40	63.04	62.19	62.43	+0.78%	564,530
03/16/2026	61.93	62.64	61.50	61.95	+1.29%	491,113