NYSE, TRNO End of Day and Historical Stock Data [Terreno Realty Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, TRNO:

29 Aug 2025

LAST: 57.77	CHANGE: 0.16	OPEN: 57.63	HIGH: 58.05	ASK: 37.19	VOLUME: 549.4K
LAST: 57.77	CHG(%): 0.28	PREV: 57.61	LOW: 57.42	BID: 30.43

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	57.63	58.05	57.42	57.77	549.4K
28 Aug 25	58.00	58.13	56.92	57.61	697.8K
27 Aug 25	57.55	58.95	57.40	57.82	1.25M
26 Aug 25	57.69	58.25	56.98	57.19	803.3K
25 Aug 25	57.66	58.06	57.35	57.86	812.6K
22 Aug 25	55.79	58.14	55.70	57.77	1.07M
21 Aug 25	55.25	55.66	54.97	55.36	798.6K
20 Aug 25	56.00	56.20	55.04	55.64	939K
19 Aug 25	54.21	55.76	54.01	55.70	751.1K
18 Aug 25	54.19	54.35	53.58	53.61	569K

COMPANY PROFILE

Name:
About:	Terreno Realty Corporation ("Terreno", and together with its subsidiaries, the "Company") acquires, owns and operates industrial real estate in six major coastal U.S. markets: New York City/Northern New Jersey, Los Angeles, Miami, San Francisco Bay Area, Seattle, and Washington, D.C. All square feet, acres, occupancy and number of properties disclosed in these condensed notes to the consolidated financial statements are unaudited. As of March 31, 2025, the Company owned 298 buildings aggregating approximately 19.3 million square feet, 47 improved land parcels consisting of approximately 150.6 acres, five properties under development or redevelopment and approximately 22.4 acres of land for future development. The Company is an internally managed Maryland corporation and elected to be taxed as a real estate investment trust ("REIT") under Sections 856 through 860 of the Internal Revenue Code of 1986, as amended (the "Code"), commencing with its taxable year ended December 31, 2010.
Sector:	Real Estate
Industry:	REIT - Industrial
Address:	10500 NE 8th Street, Bellevue, WA, United States, 98004-8617
Website:	https://www.terreno.com
CUSIP:	88146M101
CIK:	0001476150
ISIN:	US88146M1018
FIGI:	BBG000PV3J62

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 10, 2010

Purchase Intraday History
for this symbol from Feb 10, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.83
DivYield:	0.04
Div/Share:	1.96
PtB:	1.51
PtS:	14.01
EBITDA:	250.26M
Shares:	103.3M
Market Cap:	5.968B

TECHNICAL INDICATORS

MA5:	57.65
MA10:	56.63
MA20:	55.48
MA50:	56.29
MA100:	56.74
MA200:	59.82
STO9:	67.13
STO14:	77.90
RSI14:	75.81
WPR14:	-2.12
MTM14:	3.78
ROC14:	0.07
ATR:	1.19
Week High:	58.95
Week Low:	55.70
Month High:	58.95
Month Low:	53.00
Year High:	70.10
Year Low:	48.18
Volatility:	2.21

RECENT DIVIDENDS

Date	Amount
29 Sep 2025	$0.52
27 Jun 2025	$0.49
27 Mar 2025	$0.49
13 Dec 2024	$0.49
30 Sep 2024	$0.49
28 Jun 2024	$0.45
27 Mar 2024	$0.45
14 Dec 2023	$0.45
28 Sep 2023	$0.45
29 Jun 2023	$0.40