Terreno Realty Corporation (TRNO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 51 · quality 63 · valuation 25), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +1.9% vs the 50-day and +2.1% vs the 200-day average, 15.4% below the 52-week high and +22% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Terreno Realty Corporation trades 1.9% above its 50-day and 2.1% above its 200-day moving average. (as of 2026-11-02)

Terreno Realty buys, holds and runs industrial buildings across six coastal regions of the United States, including New York City and northern New Jersey, Los Angeles, Miami, the San Francisco Bay Area, Seattle and Washington, D.C. It rents warehouse and distribution space to companies needing storage or logistics facilities near major population centres, and manages renewals and expansions within its existing buildings.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TRNO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	65.90	67.11	65.38	66.76	+1.83%	833,514
2026-10-30	65.72	66.46	65.26	65.56	-0.24%	620,211
2026-10-29	64.24	65.75	63.84	65.72	+3.19%	854,612
2026-10-28	64.88	64.89	63.46	63.69	-2.12%	710,875
2026-10-27	64.84	65.28	64.74	65.07	+0.11%	1,000,400
2026-10-26	65.44	65.88	64.95	65.00	-0.23%	560,500
2026-10-23	65.67	66.39	64.58	65.15	-0.75%	626,600
2026-10-22	65.71	66.10	64.59	65.64	+0.12%	808,800
2026-10-21	65.60	66.60	64.62	65.56	+0.43%	480,200
2026-10-20	64.58	65.62	64.49	65.28	+1.92%	799,300
2026-10-19	64.21	64.26	63.18	64.05	-0.02%	837,700
2026-10-16	64.53	64.63	63.75	64.06	+0.20%	567,400
2026-10-15	65.68	66.27	63.80	63.93	-1.36%	879,600
2026-10-14	65.67	66.08	64.45	64.81	-1.61%	557,100
2026-10-13	65.86	66.77	65.66	65.87	-0.35%	508,400
2026-10-12	64.96	66.16	64.90	66.10	+2.02%	541,000
2026-10-09	65.10	65.49	64.30	64.79	+0.48%	402,300
2026-10-08	63.81	64.65	63.32	64.48	+1.80%	706,100
2026-10-07	64.62	64.81	63.31	63.34	-1.39%	521,900
2026-10-06	64.50	64.76	64.03	64.23	-0.31%	423,900
2026-10-05	64.39	65.17	64.11	64.43	-0.17%	859,100
2026-10-02	64.32	65.11	64.13	64.54	+0.88%	861,000
2026-10-01	64.20	64.54	63.84	63.98	-0.88%	808,800
2026-09-30	64.74	66.06	64.51	64.55	-2.57%	921,500
2026-09-29	66.04	67.04	66.04	66.25	-0.48%	855,400
2026-09-28	66.04	66.83	65.83	66.57	+0.76%	922,900
2026-09-25	66.40	66.81	65.96	66.07	-0.54%	604,200
2026-09-24	66.49	66.81	66.23	66.43	+0.62%	957,500
2026-09-23	66.04	66.76	65.68	66.02	-0.57%	755,200
2026-09-22	66.51	66.93	66.26	66.40	+0.03%	770,900
2026-09-21	66.05	66.60	65.89	66.38	+0.96%	969,900
2026-09-18	65.92	65.92	65.40	65.75	-0.72%	1,655,100
2026-09-17	65.93	66.56	65.79	66.23	+0.94%	1,063,700
2026-09-16	65.54	66.41	65.21	65.61	+0.49%	823,900
2026-09-15	65.12	65.72	64.27	65.29	+0.23%	656,800
2026-09-14	65.13	65.83	64.97	65.14	-0.20%	503,600
2026-09-11	65.51	65.56	64.68	65.27	+0.38%	462,400
2026-09-10	65.18	65.92	64.79	65.02	-0.28%	468,400
2026-09-09	66.05	66.22	64.90	65.20	-1.29%	492,900
2026-09-08	65.62	66.41	65.62	66.05	+0.61%	581,800
2026-09-04	65.70	66.35	65.46	65.65	-0.23%	669,700
2026-09-03	66.13	66.24	65.33	65.80	+0.09%	905,800
2026-09-02	66.67	66.67	65.51	65.74	-1.07%	807,306
2026-09-01	66.53	66.76	65.77	66.45	+0.36%	752,175
2026-08-31	66.65	66.65	65.82	66.21	-0.57%	853,576
2026-08-28	67.15	67.38	66.49	66.59	-0.77%	491,600
2026-08-27	67.20	67.52	66.76	67.11	-0.68%	421,340
2026-08-26	68.26	68.53	67.50	67.57	-1.18%	635,700
2026-08-25	69.16	69.16	67.99	68.38	-0.77%	444,805
2026-08-24	68.40	69.09	68.03	68.91	+1.09%	660,561
2026-08-21	68.85	68.85	67.68	68.17	-0.34%	616,300
2026-08-20	68.52	68.90	68.14	68.40	-0.28%	394,400
2026-08-19	68.56	68.95	68.08	68.59	+0.13%	689,200
2026-08-18	69.54	69.64	67.83	68.50	+0.47%	710,500
2026-08-17	67.98	68.25	67.43	68.18	-0.06%	622,400
2026-08-14	68.73	69.11	68.13	68.22	-0.90%	429,900
2026-08-13	68.35	69.51	68.35	68.84	+0.23%	556,400
2026-08-12	69.44	69.59	68.21	68.68	+0.62%	599,900
2026-08-11	68.21	68.93	67.87	68.26	-0.15%	790,000
2026-08-10	68.74	68.74	67.75	68.36	-0.58%	680,600
2026-08-07	67.95	68.89	67.82	68.76	+0.90%	892,400
2026-08-06	69.59	71.01	67.81	68.15	-1.87%	725,200
2026-08-05	70.67	71.09	69.38	69.45	-1.29%	620,800
2026-08-04	70.82	72.73	70.23	70.36	-1.87%	767,454
2026-08-03	71.59	72.41	71.09	71.70	+0.07%	632,374
2026-07-31	72.50	72.50	71.39	71.65	-0.94%	577,800
2026-07-30	71.91	72.75	70.83	72.33	+0.82%	571,800
2026-07-29	72.89	72.89	71.10	71.74	-1.71%	675,100
2026-07-28	73.53	74.05	72.93	72.99	+0.00%	780,600
2026-07-27	72.82	73.62	72.08	72.99	+0.43%	634,100
2026-07-24	72.84	73.14	72.28	72.68	+0.86%	768,800
2026-07-23	72.18	73.10	71.87	72.06	-1.42%	751,400
2026-07-22	75.00	75.11	72.75	73.10	-2.27%	706,600
2026-07-21	74.52	74.94	73.33	74.80	+0.93%	697,400
2026-07-20	75.02	75.26	73.71	74.11	-1.27%	637,900
2026-07-17	74.89	78.94	74.52	75.06	-0.03%	1,217,100
2026-07-16	72.02	75.23	71.83	75.08	+4.51%	998,700
2026-07-15	70.38	72.50	70.38	71.84	+1.00%	1,021,200
2026-07-14	70.42	71.24	70.23	71.13	+1.21%	1,013,500
2026-07-13	69.64	70.50	69.30	70.28	+1.27%	884,400
2026-07-10	69.03	69.43	68.17	69.40	+1.25%	1,568,900
2026-07-09	68.00	68.91	67.59	68.54	+1.51%	863,800
2026-07-08	68.41	68.80	67.30	67.52	-1.82%	996,700
2026-07-07	68.86	69.47	68.45	68.77	+0.56%	861,800
2026-07-06	67.59	68.47	67.10	68.39	+1.57%	1,187,500
2026-07-02	66.25	67.33	66.15	67.33	+2.00%	1,405,900
2026-07-01	64.98	66.37	64.94	66.01	+1.91%	1,308,400
2026-06-30	65.00	65.64	64.74	64.77	-1.49%	1,164,100
2026-06-29	65.69	65.79	64.57	65.75	-0.35%	1,100,000
2026-06-26	64.95	66.12	64.66	65.98	+0.96%	3,808,400
2026-06-25	65.18	65.75	64.24	65.35	-0.14%	635,300
2026-06-24	65.59	65.89	64.50	65.44	-0.32%	816,600
2026-06-23	64.97	65.92	64.77	65.65	+1.33%	660,000
2026-06-22	64.50	65.61	64.04	64.79	+0.68%	1,236,400
2026-06-18	62.99	64.72	62.99	64.35	+0.77%	2,130,000
2026-06-17	65.91	67.00	63.36	63.86	-3.65%	861,400
2026-06-16	67.13	67.31	65.64	66.28	-0.64%	961,200
2026-06-15	67.50	67.50	66.57	66.71	-0.83%	776,300
2026-06-12	67.06	67.58	66.88	67.27	+0.92%	743,500
2026-06-11	66.78	67.12	66.05	66.66	+0.69%	674,000
2026-06-10	67.21	67.83	66.20	66.20	-1.09%	1,396,800
2026-06-09	64.33	67.12	64.33	66.93	+4.89%	1,458,500
2026-06-08	64.54	65.03	63.30	63.81	-0.81%	563,500
2026-06-05	64.23	65.07	63.90	64.33	-0.25%	512,300
2026-06-04	64.97	65.07	63.98	64.49	+0.61%	495,500
2026-06-03	63.16	64.34	63.16	64.10	+0.66%	609,700
2026-06-02	63.57	64.04	63.12	63.68	+0.51%	589,900
2026-06-01	65.00	65.14	63.15	63.36	-3.55%	611,400
2026-05-29	67.01	67.01	65.18	65.69	-1.74%	962,900
2026-05-28	65.98	67.07	65.57	66.85	+0.15%	1,613,000
2026-05-27	66.87	67.13	66.56	66.75	+0.09%	1,010,200
2026-05-26	66.08	66.69	65.93	66.69	+0.97%	1,091,800
2026-05-22	66.21	66.50	65.67	66.05	-0.47%	706,700
2026-05-21	65.80	66.41	65.14	66.36	+0.29%	819,900
2026-05-20	64.56	66.35	64.45	66.17	+1.99%	928,900
2026-05-19	65.43	65.69	64.86	64.88	-1.38%	439,300
2026-05-18	65.31	65.88	65.11	65.79	+1.14%	397,500
2026-05-15	65.50	65.71	64.82	65.05	-1.00%	499,600
2026-05-14	66.51	66.94	65.68	65.71	-0.86%	541,900
2026-05-13	65.63	66.33	65.24	66.28	+0.56%	624,800
2026-05-12	66.22	66.22	64.89	65.91	+0.30%	865,100
2026-05-11	66.26	66.58	65.61	65.71	-0.76%	725,700
2026-05-08	66.94	67.14	65.89	66.21	-0.50%	756,800
2026-05-07	66.33	67.20	65.88	66.54	+0.68%	635,600
2026-05-06	65.65	66.37	65.41	66.09	+1.68%	510,300
2026-05-05	64.72	65.26	64.23	65.00	+0.70%	383,500
2026-05-04	64.83	65.30	64.11	64.55	-1.10%	359,600
2026-05-01	64.80	65.46	64.55	65.27	+0.11%	442,000
2026-04-30	64.76	65.45	64.54	65.20	+0.63%	526,700
2026-04-29	66.58	66.58	64.42	64.79	-1.94%	458,300
2026-04-28	66.36	66.36	65.37	66.07	+0.18%	420,500
2026-04-27	65.37	66.19	65.37	65.95	+1.03%	563,300
2026-04-24	66.32	66.86	65.10	65.28	-1.58%	662,200
2026-04-23	66.17	66.61	65.77	66.33	+0.52%	348,000
2026-04-22	66.62	66.87	65.73	65.99	-0.38%	487,900
2026-04-21	67.19	67.38	65.78	66.24	-1.33%	537,900
2026-04-20	66.67	67.55	66.60	67.13	+0.28%	643,200
2026-04-17	66.18	67.04	58.96	66.94	+1.79%	908,000
2026-04-16	66.19	66.38	65.50	65.76	+0.03%	655,100
2026-04-15	65.45	65.74	64.91	65.74	+0.14%	404,200
2026-04-14	65.30	66.12	65.30	65.65	+0.08%	465,000
2026-04-13	65.33	65.61	64.62	65.60	+0.40%	601,100
2026-04-10	65.65	66.06	65.01	65.34	+0.08%	575,500
2026-04-09	63.51	66.00	63.44	65.29	+1.92%	661,300
2026-04-08	64.08	64.21	63.48	64.06	+1.96%	865,900
2026-04-07	63.14	63.14	61.90	62.83	+0.29%	599,100
2026-04-06	62.20	62.97	61.82	62.65	+0.80%	763,000
2026-04-02	61.68	62.56	61.41	62.15	+0.62%	388,200
2026-04-01	61.32	62.25	61.09	61.77	+0.57%	575,800
2026-03-31	61.47	61.99	60.57	61.42	+1.34%	484,100
2026-03-30	61.35	61.61	60.45	60.61	-0.13%	520,400
2026-03-27	61.10	61.35	60.50	60.69	-1.76%	533,100
2026-03-26	62.14	62.14	61.26	61.78	+0.19%	535,000
2026-03-25	61.43	61.88	60.78	61.66	+1.08%	576,800
2026-03-24	60.63	61.75	60.15	61.00	-0.03%	605,300
2026-03-23	61.58	62.37	60.84	61.02	+1.08%	626,900
2026-03-20	61.86	62.12	60.14	60.37	-2.46%	1,133,500
2026-03-19	61.60	62.26	61.42	61.89	-0.56%	531,500
2026-03-18	63.25	63.56	62.20	62.24	-1.94%	621,400
2026-03-17	63.43	64.09	63.22	63.47	+0.78%	564,500
2026-03-16	62.96	63.68	62.52	62.98	+1.29%	491,100
2026-03-13	62.76	63.25	61.38	62.18	+0.10%	404,500
2026-03-12	62.01	62.67	61.58	62.12	-0.94%	531,200
2026-03-11	63.71	63.71	62.14	62.71	-0.79%	497,100
2026-03-10	61.93	64.48	61.93	63.21	+0.83%	872,500
2026-03-09	61.99	63.03	60.66	62.69	+0.21%	522,200
2026-03-06	63.02	63.34	62.04	62.56	-1.79%	561,800
2026-03-05	64.36	64.69	63.56	63.70	-1.95%	713,900
2026-03-04	65.52	65.64	64.46	64.97	-0.66%	730,800
2026-03-03	65.06	65.79	64.65	65.40	-1.48%	475,800
2026-03-02	65.72	66.60	65.39	66.38	+0.48%	374,500
2026-02-27	65.76	66.57	65.61	66.06	-0.39%	858,200
2026-02-26	66.51	66.62	66.19	66.32	+0.08%	830,600
2026-02-25	65.34	66.38	65.08	66.27	+1.38%	860,900
2026-02-24	65.34	65.89	65.12	65.37	-0.55%	508,500
2026-02-23	66.01	66.26	65.19	65.73	-0.23%	503,100
2026-02-20	65.25	66.10	64.30	65.88	+1.39%	675,400
2026-02-19	65.61	66.02	64.78	64.98	-0.98%	446,100
2026-02-18	65.76	66.31	65.31	65.62	-0.86%	666,500
2026-02-17	66.50	66.74	65.88	66.19	+0.14%	669,500
2026-02-13	64.96	66.58	64.17	66.10	+2.48%	1,217,000
2026-02-12	65.64	65.69	63.46	64.50	-1.42%	918,300
2026-02-11	65.97	65.97	64.98	65.43	+0.03%	542,800
2026-02-10	66.01	66.14	65.35	65.41	-0.86%	759,300
2026-02-09	66.01	66.37	65.21	65.98	-0.18%	570,000
2026-02-06	66.46	66.46	64.70	66.10	+1.57%	1,592,800
2026-02-05	63.95	65.31	63.92	65.08	+0.99%	1,259,100
2026-02-04	63.24	64.50	62.98	64.44	+3.04%	850,400
2026-02-03	61.42	62.61	61.35	62.54	+1.59%	783,400
2026-02-02	61.70	61.91	61.24	61.56	+0.03%	559,500
2026-01-30	60.90	61.64	60.70	61.54	+0.16%	776,300
2026-01-29	60.49	61.92	60.31	61.44	+2.49%	901,300
2026-01-28	61.08	61.97	59.82	59.95	-2.54%	846,700
2026-01-27	60.72	61.72	60.62	61.51	+0.77%	675,200
2026-01-26	62.23	62.90	60.88	61.04	-2.35%	1,026,000
2026-01-23	61.94	62.57	61.50	62.51	+0.82%	1,002,400
2026-01-22	62.62	63.17	61.59	62.00	-0.80%	1,714,300
2026-01-21	62.36	62.85	61.46	62.50	+1.12%	1,011,000
2026-01-20	61.88	62.21	61.42	61.81	-1.36%	689,000
2026-01-16	61.42	62.73	61.00	62.66	+2.22%	938,000
2026-01-15	60.88	61.61	60.56	61.30	+0.81%	557,800
2026-01-14	60.00	60.96	59.96	60.81	+1.49%	517,600
2026-01-13	59.57	60.10	58.77	59.92	+0.86%	672,400
2026-01-12	59.72	59.91	59.17	59.41	-0.10%	518,700
2026-01-09	59.40	60.07	59.38	59.47	-0.02%	747,500
2026-01-08	59.55	60.45	59.46	59.48	+0.64%	799,500
2026-01-07	59.24	59.91	58.95	59.10	+0.41%	866,200
2026-01-06	59.24	59.49	57.95	58.86	-0.25%	841,800
2026-01-05	58.57	59.85	58.57	59.01	-0.02%	554,100
2026-01-02	58.74	59.11	58.29	59.02	+0.53%	538,600
2025-12-31	59.98	60.15	58.68	58.71	-1.77%	781,500
2025-12-30	59.91	60.50	59.58	59.77	-0.20%	479,000
2025-12-29	60.54	61.42	59.59	59.89	-0.65%	351,400
2025-12-26	60.60	61.02	59.93	60.28	-0.36%	248,000
2025-12-24	60.00	60.64	59.67	60.50	+1.19%	255,500
2025-12-23	59.93	60.16	59.68	59.79	-0.80%	403,900
2025-12-22	60.56	60.95	60.03	60.27	-0.68%	690,400
2025-12-19	60.38	60.98	60.32	60.68	+0.17%	1,480,000
2025-12-18	60.91	61.50	60.56	60.58	-0.48%	642,900
2025-12-17	60.06	61.14	60.06	60.87	+1.25%	873,400
2025-12-16	60.76	61.09	60.10	60.12	-0.79%	799,100
2025-12-15	61.24	61.24	60.44	60.60	-1.21%	654,600
2025-12-12	62.85	62.97	61.21	61.34	-1.49%	676,200
2025-12-11	62.56	62.89	61.62	62.27	+0.03%	634,300
2025-12-10	61.14	62.68	59.55	62.25	+1.65%	822,900
2025-12-09	61.14	62.01	60.86	61.24	+0.61%	743,100
2025-12-08	62.48	62.71	60.85	60.87	-2.26%	855,400
2025-12-05	62.15	62.84	62.13	62.28	-0.22%	501,400
2025-12-04	62.26	62.76	62.13	62.42	-0.02%	426,500
2025-12-03	62.50	62.99	61.92	62.43	+0.02%	695,700
2025-12-02	63.12	63.12	62.31	62.42	-0.67%	520,400
2025-12-01	62.25	63.19	62.25	62.84	+0.08%	407,600
2025-11-28	62.70	63.23	62.61	62.79	-0.03%	220,400
2025-11-26	62.26	63.66	62.26	62.81	+0.46%	1,016,700
2025-11-25	62.28	63.12	62.28	62.52	+0.40%	817,200
2025-11-24	62.01	62.63	61.37	62.27	+0.55%	706,400
2025-11-21	60.72	62.08	59.95	61.93	+3.04%	931,400
2025-11-20	60.13	61.18	59.58	60.10	+0.96%	754,900
2025-11-19	60.48	60.78	58.67	59.53	-1.26%	804,100
2025-11-18	60.01	60.45	59.75	60.29	+0.42%	346,400
2025-11-17	60.93	60.93	59.76	60.04	-1.15%	481,500
2025-11-14	61.10	61.82	60.36	60.74	-0.74%	573,200
2025-11-13	60.54	61.46	60.54	61.19	+0.36%	688,400
2025-11-12	61.43	62.10	60.97	60.97	-1.42%	662,200
2025-11-11	61.51	62.03	61.02	61.85	+1.13%	679,500
2025-11-10	61.23	62.87	60.50	61.16	+0.33%	927,900
2025-11-07	59.27	61.00	58.93	60.96	+3.36%	661,100
2025-11-06	58.70	59.50	58.22	58.98	+1.67%	940,300
2025-11-05	58.17	58.34	57.71	58.01	+0.17%	530,300
2025-11-04	57.65	58.27	57.35	57.91	+0.24%	555,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.12%). Worst month: Mar (-6.82%). Based on 2 years of daily data (2025–2026).

Jan+9.12%
Feb+5.62%
Mar-6.82%
Apr-2.77%
May+0.15%
Jun+0.68%
Jul+3.33%
Aug-0.60%
Sep-0.70%
Oct+0.76%
Nov+8.69%
Dec-6.57%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Terreno Realty Corporation's (TRNO) latest close?

66.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is TRNO's 52-week high and low?

78.94 high and 56.09 low over the trailing 52 weeks, as of 2026-11-02.

What is Terreno Realty Corporation's strongest and weakest month historically?

Historically, TRNO's strongest calendar month has been Jan (average +9.12%) and its weakest Mar (average -6.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Terreno Realty Corporation's Closelooknet score?

43 out of 100 (momentum 51 · quality 63 · valuation 25), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TRNO?

Uptrend stack intact: Trades +1.9% vs the 50-day and +2.1% vs the 200-day average, 15.4% below the 52-week high and +22% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TRNO above its 50-day and 200-day moving averages?

Terreno Realty Corporation trades 1.9% above its 50-day and 2.1% above its 200-day moving average (2.8% above its 20-day). As of 2026-11-02.