Terreno Realty Stock Price History
NYSE: TRNOFinanceReal EstateUSD
64.79+0.31 (+0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRNO price history at a glance
The price history for Terreno Realty (TRNO) on this page begins on February 8, 2010, when the stock closed at $18.85; it most recently closed at $64.79 on October 5, 2026. The highest price in this record is $86.00, reached on December 27, 2021; the latest close is 24.7% below that peak. Across the 15 complete calendar years in the table, TRNO finished higher in 11 and lower in 4. Its best year was 2019 (+55.5%) and its worst was 2022 (-33.3%).
Over roughly 17 years the share price changed +243.7%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, TRNO has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $86.00
- Date of high
- Dec 27, 2021
- Low since 2010
- $11.41
- Date of low
- Nov 21, 2011
- 52-week high
- $78.94
- 52-week low
- $56.01
- IPO year
- 2010
- Last close
- $64.79
TRNO returns
1 week
+0.39%
1 month
-0.63%
3 months
-6.64%
6 months
-0.84%
Year to date
+10.36%
1 year
+12.54%
3 years
+16.70%
5 years
-5.35%
TRNO price return, excluding dividends.
TRNO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.79 | +9.78% |
| 2025 | 59.02 | +0.65% |
| 2024 | 58.64 | -6.43% |
| 2023 | 62.67 | +10.20% |
| 2022 | 56.87 | -33.32% |
| 2021 | 85.29 | +45.77% |
| 2020 | 58.51 | +7.93% |
| 2019 | 54.21 | +55.46% |
| 2018 | 34.87 | -0.54% |
| 2017 | 35.06 | +23.06% |
| 2016 | 28.49 | +25.95% |
| 2015 | 22.62 | +6.15% |
| 2014 | 21.31 | +19.38% |
| 2013 | 17.85 | +13.26% |
| 2012 | 15.76 | +4.10% |
| 2011 | 15.14 | -15.56% |
| 2010* | 17.93 | -4.88% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TRNO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.10 | 65.49 | 64.32 | 64.79 | +0.48% | |
| 63.81 | 64.65 | 63.32 | 64.48 | +1.80% | |
| 64.62 | 64.81 | 63.31 | 63.34 | -1.39% | |
| 64.50 | 64.76 | 64.03 | 64.23 | -0.31% | |
| 64.39 | 65.17 | 64.11 | 64.43 | -0.17% | |
| 64.32 | 65.11 | 64.13 | 64.54 | +0.88% | |
| 64.20 | 64.54 | 63.84 | 63.98 | -0.88% | |
| 64.74 | 66.06 | 64.51 | 64.55 | -2.57% | |
| 66.04 | 67.04 | 66.04 | 66.25 | -0.48% | |
| 66.04 | 66.83 | 65.83 | 66.57 | +0.76% | |
| 66.40 | 66.81 | 65.96 | 66.07 | -0.54% | |
| 66.49 | 66.81 | 66.23 | 66.43 | +0.62% | |
| 66.04 | 66.76 | 65.68 | 66.02 | -0.57% | |
| 66.51 | 66.93 | 66.26 | 66.40 | +0.03% | |
| 66.05 | 66.60 | 65.89 | 66.38 | +0.96% | |
| 65.92 | 65.92 | 65.40 | 65.75 | -0.72% | |
| 65.93 | 66.56 | 65.79 | 66.23 | +0.94% | |
| 65.54 | 66.41 | 65.21 | 65.61 | +0.49% | |
| 65.12 | 65.72 | 64.27 | 65.29 | +0.23% | |
| 65.13 | 65.83 | 64.97 | 65.14 | -0.20% | |
| 65.51 | 65.56 | 64.68 | 65.27 | +0.38% | |
| 65.18 | 65.92 | 64.79 | 65.02 | -0.28% | |
| 66.05 | 66.22 | 64.90 | 65.20 | -1.29% | |
| 65.62 | 66.41 | 65.62 | 66.05 | +0.61% | |
| 65.70 | 66.35 | 65.46 | 65.65 | -0.23% | |
| 66.13 | 66.24 | 65.33 | 65.80 | +0.09% | |
| 66.67 | 66.67 | 65.51 | 65.74 | -1.07% | |
| 66.53 | 66.76 | 65.77 | 66.45 | +0.36% | |
| 66.65 | 66.65 | 65.82 | 66.21 | -0.57% | |
| 67.15 | 67.38 | 66.49 | 66.59 | -0.77% | |
| 67.20 | 67.52 | 66.76 | 67.11 | -0.68% | |
| 68.26 | 68.53 | 67.50 | 67.57 | -1.18% | |
| 69.16 | 69.16 | 67.99 | 68.38 | -0.77% | |
| 68.40 | 69.09 | 68.03 | 68.91 | +1.09% | |
| 68.85 | 68.85 | 67.68 | 68.17 | -0.34% | |
| 68.52 | 68.90 | 68.14 | 68.40 | -0.28% | |
| 68.56 | 68.95 | 68.08 | 68.59 | +0.13% | |
| 69.54 | 69.64 | 67.83 | 68.50 | +0.47% | |
| 67.98 | 68.25 | 67.43 | 68.18 | -0.06% | |
| 68.73 | 69.11 | 68.13 | 68.22 | -0.90% | |
| 68.35 | 69.51 | 68.35 | 68.84 | +0.23% | |
| 69.44 | 69.59 | 68.21 | 68.68 | +0.62% | |
| 68.21 | 68.93 | 67.87 | 68.26 | -0.15% | |
| 68.74 | 68.74 | 67.75 | 68.36 | -0.58% | |
| 67.95 | 68.89 | 67.82 | 68.76 | +0.90% | |
| 69.59 | 71.01 | 67.81 | 68.15 | -1.87% | |
| 70.67 | 71.09 | 69.38 | 69.45 | -1.29% | |
| 70.82 | 72.73 | 70.24 | 70.36 | -1.87% | |
| 71.59 | 72.41 | 71.10 | 71.70 | +0.07% | |
| 72.50 | 72.50 | 71.39 | 71.65 | -0.94% | |
| 71.91 | 72.75 | 70.83 | 72.33 | +0.82% | |
| 72.89 | 72.89 | 71.10 | 71.74 | -1.71% | |
| 73.53 | 74.05 | 72.93 | 72.99 | 0.00% | |
| 72.82 | 73.62 | 72.08 | 72.99 | +0.43% | |
| 72.84 | 73.14 | 72.28 | 72.68 | +0.86% | |
| 72.18 | 73.10 | 71.87 | 72.06 | -1.42% | |
| 75.00 | 75.11 | 72.75 | 73.10 | -2.27% | |
| 74.52 | 74.94 | 73.33 | 74.80 | +0.93% | |
| 75.02 | 75.26 | 73.71 | 74.11 | -1.27% | |
| 74.89 | 78.94 | 74.52 | 75.06 | -0.03% | |
| 72.02 | 75.23 | 71.83 | 75.08 | +4.51% | |
| 70.38 | 72.50 | 70.38 | 71.84 | +1.00% | |
| 70.42 | 71.24 | 70.23 | 71.13 | +1.21% | |
| 69.64 | 70.50 | 69.30 | 70.28 | +1.27% | |
| 69.03 | 69.43 | 68.17 | 69.40 | +1.25% | |
| 68.00 | 68.91 | 67.59 | 68.54 | +1.51% | |
| 68.41 | 68.80 | 67.30 | 67.52 | -1.82% | |
| 68.86 | 69.47 | 68.45 | 68.77 | +0.56% | |
| 67.59 | 68.47 | 67.10 | 68.39 | +1.57% | |
| 66.25 | 67.33 | 66.15 | 67.33 | +2.00% | |
| 64.98 | 66.37 | 64.94 | 66.01 | +1.91% | |
| 65.00 | 65.64 | 64.74 | 64.77 | -1.49% | |
| 65.69 | 65.79 | 64.57 | 65.75 | -0.35% | |
| 64.95 | 66.12 | 64.66 | 65.98 | +0.96% | |
| 65.18 | 65.75 | 64.24 | 65.35 | -0.14% | |
| 65.59 | 65.89 | 64.50 | 65.44 | -0.32% | |
| 64.97 | 65.92 | 64.77 | 65.65 | +1.33% | |
| 64.50 | 65.61 | 64.04 | 64.79 | +0.68% | |
| 62.99 | 64.72 | 62.99 | 64.35 | +0.77% | |
| 65.91 | 67.00 | 63.36 | 63.86 | -3.65% | |
| 67.13 | 67.31 | 65.64 | 66.28 | -0.64% | |
| 67.50 | 67.50 | 66.57 | 66.71 | -0.83% | |
| 67.06 | 67.58 | 66.88 | 67.27 | +0.92% | |
| 66.78 | 67.12 | 66.05 | 66.66 | +0.69% | |
| 67.21 | 67.83 | 66.20 | 66.20 | -1.09% | |
| 64.33 | 67.12 | 64.33 | 66.93 | +4.89% | |
| 64.54 | 65.03 | 63.30 | 63.81 | -0.81% | |
| 64.23 | 65.07 | 63.90 | 64.33 | -0.25% | |
| 64.97 | 65.07 | 63.98 | 64.49 | +0.61% | |
| 63.16 | 64.34 | 63.16 | 64.10 | +0.66% | |
| 63.57 | 64.04 | 63.12 | 63.68 | +0.51% | |
| 65.00 | 65.14 | 63.15 | 63.36 | -3.55% | |
| 67.01 | 67.01 | 65.18 | 65.69 | -1.74% | |
| 65.98 | 67.07 | 65.57 | 66.85 | +0.15% | |
| 66.87 | 67.13 | 66.56 | 66.75 | +0.09% | |
| 66.08 | 66.69 | 65.93 | 66.69 | +0.97% | |
| 66.21 | 66.50 | 65.67 | 66.05 | -0.47% | |
| 65.80 | 66.41 | 65.14 | 66.36 | +0.29% | |
| 64.56 | 66.35 | 64.45 | 66.17 | +1.99% | |
| 65.43 | 65.69 | 64.86 | 64.88 | -1.38% | |
| 65.31 | 65.88 | 65.11 | 65.79 | +1.14% | |
| 65.50 | 65.71 | 64.82 | 65.05 | -1.00% | |
| 66.51 | 66.94 | 65.68 | 65.71 | -0.86% | |
| 65.63 | 66.33 | 65.24 | 66.28 | +0.56% | |
| 66.22 | 66.22 | 64.89 | 65.91 | +0.30% | |
| 66.26 | 66.58 | 65.61 | 65.71 | -0.76% | |
| 66.94 | 67.14 | 65.89 | 66.21 | -0.50% | |
| 66.33 | 67.20 | 65.88 | 66.54 | +0.68% | |
| 65.65 | 66.37 | 65.41 | 66.09 | +1.68% | |
| 64.72 | 65.26 | 64.23 | 65.00 | +0.70% | |
| 64.83 | 65.30 | 64.11 | 64.55 | -1.10% | |
| 64.80 | 65.46 | 64.55 | 65.27 | +0.11% | |
| 64.76 | 65.45 | 64.54 | 65.20 | +0.63% | |
| 66.58 | 66.58 | 64.42 | 64.79 | -1.94% | |
| 66.36 | 66.36 | 65.37 | 66.07 | +0.18% | |
| 65.37 | 66.19 | 65.37 | 65.95 | +1.03% | |
| 66.32 | 66.86 | 65.10 | 65.28 | -1.58% | |
| 66.17 | 66.61 | 65.77 | 66.33 | +0.52% | |
| 66.62 | 66.87 | 65.73 | 65.99 | -0.38% | |
| 67.19 | 67.38 | 65.78 | 66.24 | -1.33% | |
| 66.67 | 67.55 | 66.60 | 67.13 | +0.28% | |
| 66.18 | 67.04 | 58.96 | 66.94 | +1.79% | |
| 66.19 | 66.38 | 65.50 | 65.76 | +0.03% | |
| 65.45 | 65.74 | 64.91 | 65.74 | +0.14% | |
| 65.30 | 66.12 | 65.30 | 65.65 | +0.08% | |
| 65.33 | 65.61 | 64.62 | 65.60 | +0.40% | |
| 65.65 | 66.06 | 65.01 | 65.34 | +0.08% | |
| 63.51 | 66.00 | 63.44 | 65.29 | +1.92% | |
| 64.08 | 64.21 | 63.48 | 64.06 | +1.96% | |
| 63.14 | 63.14 | 61.90 | 62.83 | +0.29% | |
| 62.20 | 62.97 | 61.82 | 62.65 | +0.80% | |
| 61.68 | 62.56 | 61.41 | 62.15 | +0.62% | |
| 61.32 | 62.25 | 61.09 | 61.77 | +0.57% | |
| 61.47 | 61.99 | 60.57 | 61.42 | +1.34% | |
| 61.35 | 61.61 | 60.45 | 60.61 | -0.13% | |
| 61.10 | 61.35 | 60.50 | 60.69 | -1.76% | |
| 62.14 | 62.14 | 61.26 | 61.78 | +0.19% | |
| 61.43 | 61.88 | 60.78 | 61.66 | +1.08% | |
| 60.63 | 61.75 | 60.15 | 61.00 | -0.03% | |
| 61.58 | 62.37 | 60.84 | 61.02 | +1.08% | |
| 61.86 | 62.12 | 60.14 | 60.37 | -2.46% | |
| 61.60 | 62.26 | 61.42 | 61.89 | -0.56% | |
| 63.25 | 63.56 | 62.20 | 62.24 | -1.94% | |
| 63.43 | 64.09 | 63.22 | 63.47 | +0.78% | |
| 62.96 | 63.68 | 62.52 | 62.98 | +1.29% | |
| 62.76 | 63.25 | 61.38 | 62.18 | +0.10% | |
| 62.01 | 62.67 | 61.58 | 62.12 | -0.94% | |
| 63.71 | 63.71 | 62.14 | 62.71 | -0.79% | |
| 61.93 | 64.48 | 61.93 | 63.21 | +0.83% | |
| 61.99 | 63.03 | 60.66 | 62.69 | +0.21% | |
| 63.02 | 63.34 | 62.04 | 62.56 | -1.79% | |
| 64.36 | 64.69 | 63.56 | 63.70 | -1.95% | |
| 65.52 | 65.64 | 64.46 | 64.97 | -0.66% | |
| 65.06 | 65.79 | 64.65 | 65.40 | -1.48% | |
| 65.72 | 66.60 | 65.39 | 66.38 | +0.48% | |
| 65.76 | 66.57 | 65.61 | 66.06 | -0.39% | |
| 66.51 | 66.62 | 66.19 | 66.32 | +0.08% | |
| 65.34 | 66.38 | 65.08 | 66.27 | +1.38% | |
| 65.34 | 65.89 | 65.12 | 65.37 | -0.55% | |
| 66.01 | 66.26 | 65.19 | 65.73 | -0.23% | |
| 65.25 | 66.10 | 64.30 | 65.88 | +1.39% | |
| 65.61 | 66.02 | 64.78 | 64.98 | -0.98% | |
| 65.76 | 66.31 | 65.31 | 65.62 | -0.86% | |
| 66.50 | 66.74 | 65.88 | 66.19 | +0.14% | |
| 64.96 | 66.58 | 64.17 | 66.10 | +2.48% | |
| 65.64 | 65.69 | 63.46 | 64.50 | -1.42% | |
| 65.97 | 65.97 | 64.98 | 65.43 | +0.03% | |
| 66.01 | 66.14 | 65.35 | 65.41 | -0.86% | |
| 66.01 | 66.37 | 65.21 | 65.98 | -0.18% | |
| 66.46 | 66.46 | 64.70 | 66.10 | +1.57% | |
| 63.95 | 65.31 | 63.92 | 65.08 | +0.99% | |
| 63.24 | 64.50 | 62.98 | 64.44 | +3.04% | |
| 61.42 | 62.61 | 61.35 | 62.54 | +1.59% | |
| 61.70 | 61.91 | 61.24 | 61.56 | +0.03% | |
| 60.90 | 61.64 | 60.70 | 61.54 | +0.16% | |
| 60.49 | 61.92 | 60.31 | 61.44 | +2.49% | |
| 61.08 | 61.97 | 59.82 | 59.95 | -2.54% | |
| 60.72 | 61.72 | 60.62 | 61.51 | +0.77% | |
| 62.23 | 62.90 | 60.88 | 61.04 | -2.35% | |
| 61.94 | 62.57 | 61.50 | 62.51 | +0.82% | |
| 62.62 | 63.17 | 61.59 | 62.00 | -0.80% | |
| 62.36 | 62.85 | 61.46 | 62.50 | +1.12% | |
| 61.88 | 62.21 | 61.42 | 61.81 | -1.36% | |
| 61.42 | 62.73 | 61.00 | 62.66 | +2.22% | |
| 60.88 | 61.61 | 60.56 | 61.30 | +0.81% | |
| 60.00 | 60.96 | 59.96 | 60.81 | +1.49% | |
| 59.57 | 60.10 | 58.77 | 59.92 | +0.86% | |
| 59.72 | 59.91 | 59.17 | 59.41 | -0.10% | |
| 59.40 | 60.07 | 59.38 | 59.47 | -0.02% | |
| 59.55 | 60.45 | 59.46 | 59.48 | +0.64% | |
| 59.24 | 59.91 | 58.95 | 59.10 | +0.41% | |
| 59.24 | 59.49 | 57.95 | 58.86 | -0.25% | |
| 58.57 | 59.85 | 58.57 | 59.01 | -0.02% | |
| 58.74 | 59.11 | 58.29 | 59.02 | +0.53% | |
| 59.98 | 60.15 | 58.68 | 58.71 | -1.77% | |
| 59.91 | 60.50 | 59.58 | 59.77 | -0.20% | |
| 60.54 | 61.42 | 59.59 | 59.89 | -0.65% | |
| 60.60 | 61.02 | 59.93 | 60.28 | -0.36% | |
| 60.00 | 60.64 | 59.67 | 60.50 | +1.19% | |
| 59.93 | 60.16 | 59.68 | 59.79 | -0.80% | |
| 60.56 | 60.95 | 60.03 | 60.27 | -0.68% | |
| 60.38 | 60.98 | 60.32 | 60.68 | +0.17% | |
| 60.91 | 61.50 | 60.56 | 60.58 | -0.48% | |
| 60.06 | 61.14 | 60.06 | 60.87 | +1.25% | |
| 60.76 | 61.09 | 60.10 | 60.12 | -0.79% | |
| 61.24 | 61.24 | 60.44 | 60.60 | -1.21% | |
| 62.85 | 62.97 | 61.21 | 61.34 | -1.49% | |
| 62.56 | 62.89 | 61.62 | 62.27 | +0.03% | |
| 61.14 | 62.68 | 59.55 | 62.25 | +1.65% | |
| 61.14 | 62.01 | 60.86 | 61.24 | +0.61% | |
| 62.48 | 62.71 | 60.85 | 60.87 | -2.26% | |
| 62.15 | 62.84 | 62.13 | 62.28 | -0.22% | |
| 62.26 | 62.76 | 62.13 | 62.42 | -0.02% | |
| 62.50 | 62.99 | 61.92 | 62.43 | +0.02% | |
| 63.12 | 63.12 | 62.31 | 62.42 | -0.67% | |
| 62.25 | 63.19 | 62.25 | 62.84 | +0.08% | |
| 62.70 | 63.23 | 62.61 | 62.79 | -0.03% | |
| 62.26 | 63.66 | 62.26 | 62.81 | +0.46% | |
| 62.28 | 63.12 | 62.28 | 62.52 | +0.40% | |
| 62.01 | 62.63 | 61.37 | 62.27 | +0.55% | |
| 60.72 | 62.08 | 59.95 | 61.93 | +3.04% | |
| 60.13 | 61.18 | 59.58 | 60.10 | +0.96% | |
| 60.48 | 60.78 | 58.67 | 59.53 | -1.26% | |
| 60.01 | 60.45 | 59.75 | 60.29 | +0.42% | |
| 60.93 | 60.93 | 59.76 | 60.04 | -1.15% | |
| 61.10 | 61.82 | 60.36 | 60.74 | -0.74% | |
| 60.54 | 61.46 | 60.54 | 61.19 | +0.36% | |
| 61.43 | 62.10 | 60.97 | 60.97 | -1.42% | |
| 61.51 | 62.03 | 61.02 | 61.85 | +1.13% | |
| 61.23 | 62.87 | 60.50 | 61.16 | +0.33% | |
| 59.27 | 61.00 | 58.93 | 60.96 | +3.36% | |
| 58.70 | 59.50 | 58.22 | 58.98 | +1.67% | |
| 58.17 | 58.34 | 57.71 | 58.01 | +0.17% | |
| 57.65 | 58.27 | 57.35 | 57.91 | +0.24% | |
| 56.68 | 57.90 | 56.09 | 57.77 | +1.12% | |
| 58.14 | 58.25 | 56.83 | 57.13 | -2.39% | |
| 57.93 | 58.81 | 57.74 | 58.53 | +0.41% | |
| 60.00 | 60.13 | 57.80 | 58.29 | -3.35% | |
| 60.82 | 61.12 | 59.79 | 60.31 | -1.31% | |
| 61.04 | 61.46 | 60.83 | 61.11 | +0.16% | |
| 61.42 | 61.55 | 60.84 | 61.01 | +0.16% | |
| 60.96 | 61.49 | 60.74 | 60.91 | -0.41% | |
| 61.77 | 62.03 | 60.79 | 61.16 | -0.65% | |
| 62.35 | 62.41 | 61.38 | 61.56 | -0.93% | |
| 61.23 | 62.26 | 61.04 | 62.14 | +1.90% | |
| 59.16 | 61.03 | 59.16 | 60.98 | +1.85% | |
| 59.68 | 60.82 | 59.40 | 59.87 | +0.62% | |
| 57.50 | 59.79 | 57.50 | 59.50 | +3.79% | |
| 56.72 | 57.56 | 56.47 | 57.33 | +0.60% | |
| 56.20 | 57.15 | 56.01 | 56.99 | +1.88% | |
| 57.91 | 58.10 | 55.92 | 55.94 | -2.83% | |
| 58.14 | 58.38 | 57.16 | 57.57 | -1.18% | |
| 58.37 | 58.37 | 57.52 | 58.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRNO chart for longer ranges.