Terreno Realty Corp (TRNO) stock
TRNONYSEReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/302% below fair value
$65.56−0.16 (-0.24%)
Close on Oct 30, 2026Market cap $7.14BP/E 17.6Yield 3.08%
Price history
Terreno Realty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.56
-0.24% on the day
52-week range
$56.09 – $78.94
-16.9% from the high
Change over 52 weeks
+12.0%
From $58.53 on Oct 30, 2025
Average volume
795,670
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.72 | $66.46 | $65.26 | $65.56 | -0.24% | 620,211 |
| Oct 29, 2026 | $64.24 | $65.76 | $63.85 | $65.72 | +3.19% | 854,612 |
| Oct 28, 2026 | $64.88 | $64.89 | $63.46 | $63.69 | -2.12% | 710,875 |
| Oct 27, 2026 | $64.84 | $65.28 | $64.74 | $65.07 | +0.11% | 1,000,412 |
| Oct 26, 2026 | $65.44 | $65.88 | $64.95 | $65.00 | -0.23% | 560,546 |
| Oct 23, 2026 | $65.67 | $66.39 | $64.58 | $65.15 | -0.75% | 626,660 |
| Oct 22, 2026 | $65.71 | $66.10 | $64.59 | $65.64 | +0.12% | 808,803 |
| Oct 21, 2026 | $65.60 | $66.60 | $64.62 | $65.56 | +0.43% | 480,219 |
| Oct 20, 2026 | $64.58 | $65.62 | $64.49 | $65.28 | +1.92% | 799,343 |
| Oct 19, 2026 | $64.21 | $64.26 | $63.18 | $64.05 | -0.02% | 837,708 |
| Oct 16, 2026 | $64.53 | $64.63 | $63.75 | $64.06 | +0.20% | 567,443 |
| Oct 15, 2026 | $65.68 | $66.27 | $63.80 | $63.93 | -1.36% | 879,567 |
| Oct 14, 2026 | $65.67 | $66.08 | $64.45 | $64.81 | -1.61% | 557,051 |
| Oct 13, 2026 | $65.86 | $66.77 | $65.66 | $65.87 | -0.35% | 508,369 |
| Oct 12, 2026 | $64.96 | $66.16 | $64.90 | $66.10 | +2.02% | 540,982 |
| Oct 9, 2026 | $65.10 | $65.49 | $64.30 | $64.79 | +0.48% | 402,307 |
| Oct 8, 2026 | $63.81 | $64.65 | $63.32 | $64.48 | +1.80% | 706,070 |
| Oct 7, 2026 | $64.62 | $64.81 | $63.31 | $63.34 | -1.39% | 521,930 |
| Oct 6, 2026 | $64.50 | $64.76 | $64.03 | $64.23 | -0.31% | 423,862 |
| Oct 5, 2026 | $64.39 | $65.17 | $64.11 | $64.43 | -0.17% | 859,143 |
| Oct 2, 2026 | $64.32 | $65.11 | $64.13 | $64.54 | +0.88% | 860,979 |
| Oct 1, 2026 | $64.20 | $64.54 | $63.84 | $63.98 | -0.88% | 808,756 |
| Sep 30, 2026 | $64.74 | $66.06 | $64.51 | $64.55 | -2.57% | 921,465 |
| Sep 29, 2026 | $66.04 | $67.04 | $66.04 | $66.25 | -0.48% | 855,408 |
| Sep 28, 2026 | $66.04 | $66.83 | $65.83 | $66.57 | +0.76% | 922,918 |
| Sep 25, 2026 | $66.40 | $66.81 | $65.96 | $66.07 | -0.54% | 604,206 |
| Sep 24, 2026 | $66.49 | $66.81 | $66.23 | $66.43 | +0.62% | 957,469 |
| Sep 23, 2026 | $66.04 | $66.76 | $65.68 | $66.02 | -0.57% | 755,557 |
| Sep 22, 2026 | $66.51 | $66.93 | $66.26 | $66.40 | +0.03% | 770,898 |
| Sep 21, 2026 | $66.05 | $66.60 | $65.89 | $66.38 | +0.96% | 969,939 |
| Sep 18, 2026 | $65.92 | $65.92 | $65.40 | $65.75 | -0.72% | 1,655,089 |
| Sep 17, 2026 | $65.93 | $66.56 | $65.79 | $66.23 | +0.94% | 1,063,706 |
| Sep 16, 2026 | $65.54 | $66.41 | $65.21 | $65.61 | +0.49% | 823,914 |
| Sep 15, 2026 | $65.12 | $65.72 | $64.27 | $65.29 | +0.23% | 656,838 |
| Sep 14, 2026 | $65.13 | $65.83 | $64.97 | $65.14 | -0.20% | 503,586 |
| Sep 11, 2026 | $65.51 | $65.56 | $64.68 | $65.27 | +0.38% | 462,363 |
| Sep 10, 2026 | $65.18 | $65.92 | $64.79 | $65.02 | -0.28% | 468,395 |
| Sep 9, 2026 | $66.05 | $66.22 | $64.90 | $65.20 | -1.29% | 492,868 |
| Sep 8, 2026 | $65.62 | $66.41 | $65.62 | $66.05 | +0.61% | 581,792 |
| Sep 4, 2026 | $65.70 | $66.35 | $65.46 | $65.65 | -0.23% | 669,677 |
| Sep 3, 2026 | $66.13 | $66.24 | $65.33 | $65.80 | +0.09% | 905,825 |
| Sep 2, 2026 | $66.67 | $66.67 | $65.51 | $65.74 | -1.07% | 807,306 |
| Sep 1, 2026 | $66.53 | $66.76 | $65.77 | $66.45 | +0.36% | 752,175 |
| Aug 31, 2026 | $66.65 | $66.65 | $65.82 | $66.21 | -0.57% | 853,576 |
| Aug 28, 2026 | $67.15 | $67.38 | $66.49 | $66.59 | -0.77% | 491,617 |
| Aug 27, 2026 | $67.20 | $67.52 | $66.76 | $67.11 | -0.68% | 421,340 |
| Aug 26, 2026 | $68.26 | $68.53 | $67.50 | $67.57 | -1.18% | 635,676 |
| Aug 25, 2026 | $69.16 | $69.16 | $67.99 | $68.38 | -0.77% | 444,805 |
| Aug 24, 2026 | $68.40 | $69.09 | $68.03 | $68.91 | +1.09% | 660,561 |
| Aug 21, 2026 | $68.85 | $68.85 | $67.68 | $68.17 | -0.34% | 616,298 |
| Aug 20, 2026 | $68.52 | $68.90 | $68.14 | $68.40 | -0.28% | 394,710 |
| Aug 19, 2026 | $68.56 | $68.95 | $68.08 | $68.59 | +0.13% | 689,201 |
| Aug 18, 2026 | $69.54 | $69.64 | $67.83 | $68.50 | +0.47% | 710,508 |
| Aug 17, 2026 | $67.98 | $68.25 | $67.43 | $68.18 | -0.06% | 622,369 |
| Aug 14, 2026 | $68.73 | $69.11 | $68.13 | $68.22 | -0.90% | 429,861 |
| Aug 13, 2026 | $68.35 | $69.51 | $68.35 | $68.84 | +0.23% | 556,389 |
| Aug 12, 2026 | $69.44 | $69.59 | $68.21 | $68.68 | +0.62% | 599,886 |
| Aug 11, 2026 | $68.21 | $68.93 | $67.87 | $68.26 | -0.15% | 789,955 |
| Aug 10, 2026 | $68.74 | $68.74 | $67.75 | $68.36 | -0.58% | 680,568 |
| Aug 7, 2026 | $67.95 | $68.89 | $67.82 | $68.76 | +0.90% | 892,404 |
| Aug 6, 2026 | $69.59 | $71.01 | $67.81 | $68.15 | -1.87% | 725,208 |
| Aug 5, 2026 | $70.67 | $71.09 | $69.38 | $69.45 | -1.29% | 620,772 |
| Aug 4, 2026 | $70.82 | $72.73 | $70.24 | $70.36 | -1.87% | 767,454 |
| Aug 3, 2026 | $71.59 | $72.41 | $71.10 | $71.70 | +0.07% | 632,374 |
| Jul 31, 2026 | $72.50 | $72.50 | $71.39 | $71.65 | -0.94% | 577,807 |
| Jul 30, 2026 | $71.91 | $72.75 | $70.83 | $72.33 | +0.82% | 571,771 |
| Jul 29, 2026 | $72.89 | $72.89 | $71.10 | $71.74 | -1.71% | 675,054 |
| Jul 28, 2026 | $73.53 | $74.05 | $72.93 | $72.99 | 0.00% | 780,633 |
| Jul 27, 2026 | $72.82 | $73.62 | $72.08 | $72.99 | +0.43% | 634,059 |
| Jul 24, 2026 | $72.84 | $73.14 | $72.28 | $72.68 | +0.86% | 768,814 |
| Jul 23, 2026 | $72.18 | $73.10 | $71.87 | $72.06 | -1.42% | 751,442 |
| Jul 22, 2026 | $75.00 | $75.11 | $72.75 | $73.10 | -2.27% | 706,647 |
| Jul 21, 2026 | $74.52 | $74.94 | $73.33 | $74.80 | +0.93% | 697,413 |
| Jul 20, 2026 | $75.02 | $75.26 | $73.71 | $74.11 | -1.27% | 637,883 |
| Jul 17, 2026 | $74.89 | $78.94 | $74.52 | $75.06 | -0.03% | 1,217,050 |
| Jul 16, 2026 | $72.02 | $75.23 | $71.83 | $75.08 | +4.51% | 998,802 |
| Jul 15, 2026 | $70.38 | $72.50 | $70.38 | $71.84 | +1.00% | 1,021,214 |
| Jul 14, 2026 | $70.42 | $71.24 | $70.23 | $71.13 | +1.21% | 1,013,466 |
| Jul 13, 2026 | $69.64 | $70.50 | $69.30 | $70.28 | +1.27% | 884,458 |
| Jul 10, 2026 | $69.03 | $69.43 | $68.17 | $69.40 | +1.25% | 1,568,872 |
| Jul 9, 2026 | $68.00 | $68.91 | $67.59 | $68.54 | +1.51% | 863,828 |
| Jul 8, 2026 | $68.41 | $68.80 | $67.30 | $67.52 | -1.82% | 996,691 |
| Jul 7, 2026 | $68.86 | $69.47 | $68.45 | $68.77 | +0.56% | 861,815 |
| Jul 6, 2026 | $67.59 | $68.47 | $67.10 | $68.39 | +1.57% | 1,187,646 |
| Jul 2, 2026 | $66.25 | $67.33 | $66.15 | $67.33 | +2.00% | 1,405,907 |
| Jul 1, 2026 | $64.98 | $66.37 | $64.94 | $66.01 | +1.91% | 1,308,442 |
| Jun 30, 2026 | $65.00 | $65.64 | $64.74 | $64.77 | -1.49% | 1,164,104 |
| Jun 29, 2026 | $65.69 | $65.79 | $64.57 | $65.75 | -0.35% | 1,099,979 |
| Jun 26, 2026 | $64.95 | $66.12 | $64.66 | $65.98 | +0.96% | 3,808,451 |
| Jun 25, 2026 | $65.18 | $65.75 | $64.24 | $65.35 | -0.14% | 635,310 |
| Jun 24, 2026 | $65.59 | $65.89 | $64.50 | $65.44 | -0.32% | 816,620 |
| Jun 23, 2026 | $64.97 | $65.92 | $64.77 | $65.65 | +1.33% | 660,039 |
| Jun 22, 2026 | $64.50 | $65.61 | $64.04 | $64.79 | +0.68% | 1,236,615 |
| Jun 18, 2026 | $62.99 | $64.72 | $62.99 | $64.35 | +0.77% | 2,130,016 |
| Jun 17, 2026 | $65.91 | $67.00 | $63.36 | $63.86 | -3.65% | 861,354 |
| Jun 16, 2026 | $67.13 | $67.31 | $65.64 | $66.28 | -0.64% | 961,174 |
| Jun 15, 2026 | $67.50 | $67.50 | $66.57 | $66.71 | -0.83% | 776,315 |
| Jun 12, 2026 | $67.06 | $67.58 | $66.88 | $67.27 | +0.92% | 743,508 |
| Jun 11, 2026 | $66.78 | $67.12 | $66.05 | $66.66 | +0.69% | 674,062 |
| Jun 10, 2026 | $67.21 | $67.83 | $66.20 | $66.20 | -1.09% | 1,396,763 |
| Jun 9, 2026 | $64.33 | $67.12 | $64.33 | $66.93 | +4.89% | 1,458,483 |
| Jun 8, 2026 | $64.54 | $65.03 | $63.30 | $63.81 | -0.81% | 563,454 |
| Jun 5, 2026 | $64.23 | $65.07 | $63.90 | $64.33 | -0.25% | 512,260 |
| Jun 4, 2026 | $64.97 | $65.07 | $63.98 | $64.49 | +0.61% | 495,463 |
| Jun 3, 2026 | $63.16 | $64.34 | $63.16 | $64.10 | +0.66% | 609,719 |
| Jun 2, 2026 | $63.57 | $64.04 | $63.12 | $63.68 | +0.51% | 589,905 |
| Jun 1, 2026 | $65.00 | $65.14 | $63.15 | $63.36 | -3.55% | 611,360 |
| May 29, 2026 | $67.01 | $67.01 | $65.18 | $65.69 | -1.74% | 962,859 |
| May 28, 2026 | $65.98 | $67.07 | $65.57 | $66.85 | +0.15% | 1,613,008 |
| May 27, 2026 | $66.87 | $67.13 | $66.56 | $66.75 | +0.09% | 1,010,161 |
| May 26, 2026 | $66.08 | $66.69 | $65.93 | $66.69 | +0.97% | 1,091,832 |
| May 22, 2026 | $66.21 | $66.50 | $65.67 | $66.05 | -0.47% | 706,746 |
| May 21, 2026 | $65.80 | $66.41 | $65.14 | $66.36 | +0.29% | 819,855 |
| May 20, 2026 | $64.56 | $66.35 | $64.45 | $66.17 | +1.99% | 928,871 |
| May 19, 2026 | $65.43 | $65.69 | $64.86 | $64.88 | -1.38% | 439,311 |
| May 18, 2026 | $65.31 | $65.88 | $65.11 | $65.79 | +1.14% | 397,533 |
| May 15, 2026 | $65.50 | $65.71 | $64.82 | $65.05 | -1.00% | 499,623 |
| May 14, 2026 | $66.51 | $66.94 | $65.68 | $65.71 | -0.86% | 541,852 |
| May 13, 2026 | $65.63 | $66.33 | $65.24 | $66.28 | +0.56% | 624,765 |
| May 12, 2026 | $66.22 | $66.22 | $64.89 | $65.91 | +0.30% | 865,256 |
| May 11, 2026 | $66.26 | $66.58 | $65.61 | $65.71 | -0.76% | 725,670 |
| May 8, 2026 | $66.94 | $67.14 | $65.89 | $66.21 | -0.50% | 756,784 |
| May 7, 2026 | $66.33 | $67.20 | $65.88 | $66.54 | +0.68% | 635,820 |
| May 6, 2026 | $65.65 | $66.37 | $65.41 | $66.09 | +1.68% | 510,256 |
| May 5, 2026 | $64.72 | $65.26 | $64.23 | $65.00 | +0.70% | 383,507 |
| May 4, 2026 | $64.83 | $65.30 | $64.11 | $64.55 | -1.10% | 359,612 |
| May 1, 2026 | $64.80 | $65.46 | $64.55 | $65.27 | +0.11% | 441,966 |
| Apr 30, 2026 | $64.76 | $65.45 | $64.54 | $65.20 | +0.63% | 526,737 |
| Apr 29, 2026 | $66.58 | $66.58 | $64.42 | $64.79 | -1.94% | 458,263 |
| Apr 28, 2026 | $66.36 | $66.36 | $65.37 | $66.07 | +0.18% | 420,481 |
| Apr 27, 2026 | $65.37 | $66.19 | $65.37 | $65.95 | +1.03% | 563,316 |
| Apr 24, 2026 | $66.32 | $66.86 | $65.10 | $65.28 | -1.58% | 662,228 |
| Apr 23, 2026 | $66.17 | $66.61 | $65.77 | $66.33 | +0.52% | 347,958 |
| Apr 22, 2026 | $66.62 | $66.87 | $65.73 | $65.99 | -0.38% | 487,863 |
| Apr 21, 2026 | $67.19 | $67.38 | $65.78 | $66.24 | -1.33% | 537,925 |
| Apr 20, 2026 | $66.67 | $67.55 | $66.60 | $67.13 | +0.28% | 643,174 |
| Apr 17, 2026 | $66.18 | $67.04 | $58.96 | $66.94 | +1.79% | 908,064 |
| Apr 16, 2026 | $66.19 | $66.38 | $65.50 | $65.76 | +0.03% | 655,143 |
| Apr 15, 2026 | $65.45 | $65.74 | $64.91 | $65.74 | +0.14% | 404,247 |
| Apr 14, 2026 | $65.30 | $66.12 | $65.30 | $65.65 | +0.08% | 464,959 |
| Apr 13, 2026 | $65.33 | $65.61 | $64.62 | $65.60 | +0.40% | 601,064 |
| Apr 10, 2026 | $65.65 | $66.06 | $65.01 | $65.34 | +0.08% | 575,473 |
| Apr 9, 2026 | $63.51 | $66.00 | $63.44 | $65.29 | +1.92% | 661,300 |
| Apr 8, 2026 | $64.08 | $64.21 | $63.48 | $64.06 | +1.96% | 865,859 |
| Apr 7, 2026 | $63.14 | $63.14 | $61.90 | $62.83 | +0.29% | 599,085 |
| Apr 6, 2026 | $62.20 | $62.97 | $61.82 | $62.65 | +0.80% | 763,006 |
| Apr 2, 2026 | $61.68 | $62.56 | $61.41 | $62.15 | +0.62% | 388,249 |
| Apr 1, 2026 | $61.32 | $62.25 | $61.09 | $61.77 | +0.57% | 575,753 |
| Mar 31, 2026 | $61.47 | $61.99 | $60.57 | $61.42 | +1.34% | 484,103 |
| Mar 30, 2026 | $61.35 | $61.61 | $60.45 | $60.61 | -0.13% | 520,444 |
| Mar 27, 2026 | $61.10 | $61.35 | $60.50 | $60.69 | -1.76% | 533,137 |
| Mar 26, 2026 | $62.14 | $62.14 | $61.26 | $61.78 | +0.19% | 535,026 |
| Mar 25, 2026 | $61.43 | $61.88 | $60.78 | $61.66 | +1.08% | 576,751 |
| Mar 24, 2026 | $60.63 | $61.75 | $60.15 | $61.00 | -0.03% | 605,322 |
| Mar 23, 2026 | $61.58 | $62.37 | $60.84 | $61.02 | +1.08% | 626,913 |
| Mar 20, 2026 | $61.86 | $62.12 | $60.14 | $60.37 | -2.46% | 1,133,528 |
| Mar 19, 2026 | $61.60 | $62.26 | $61.42 | $61.89 | -0.56% | 531,481 |
| Mar 18, 2026 | $63.25 | $63.56 | $62.20 | $62.24 | -1.94% | 621,611 |
| Mar 17, 2026 | $63.43 | $64.09 | $63.22 | $63.47 | +0.78% | 564,532 |
| Mar 16, 2026 | $62.96 | $63.68 | $62.52 | $62.98 | +1.29% | 491,113 |
| Mar 13, 2026 | $62.76 | $63.25 | $61.38 | $62.18 | +0.10% | 404,532 |
| Mar 12, 2026 | $62.01 | $62.67 | $61.58 | $62.12 | -0.94% | 531,166 |
| Mar 11, 2026 | $63.71 | $63.71 | $62.14 | $62.71 | -0.79% | 497,102 |
| Mar 10, 2026 | $61.93 | $64.48 | $61.93 | $63.21 | +0.83% | 872,528 |
| Mar 9, 2026 | $61.99 | $63.03 | $60.66 | $62.69 | +0.21% | 522,182 |
| Mar 6, 2026 | $63.02 | $63.34 | $62.04 | $62.56 | -1.79% | 561,812 |
| Mar 5, 2026 | $64.36 | $64.69 | $63.56 | $63.70 | -1.95% | 713,915 |
| Mar 4, 2026 | $65.52 | $65.64 | $64.46 | $64.97 | -0.66% | 730,752 |
| Mar 3, 2026 | $65.06 | $65.79 | $64.65 | $65.40 | -1.48% | 475,837 |
| Mar 2, 2026 | $65.72 | $66.60 | $65.39 | $66.38 | +0.48% | 374,515 |
| Feb 27, 2026 | $65.76 | $66.57 | $65.61 | $66.06 | -0.39% | 858,172 |
| Feb 26, 2026 | $66.51 | $66.62 | $66.19 | $66.32 | +0.08% | 830,645 |
| Feb 25, 2026 | $65.34 | $66.38 | $65.08 | $66.27 | +1.38% | 860,927 |
| Feb 24, 2026 | $65.34 | $65.89 | $65.12 | $65.37 | -0.55% | 508,510 |
| Feb 23, 2026 | $66.01 | $66.26 | $65.19 | $65.73 | -0.23% | 503,139 |
| Feb 20, 2026 | $65.25 | $66.10 | $64.30 | $65.88 | +1.39% | 675,359 |
| Feb 19, 2026 | $65.61 | $66.02 | $64.78 | $64.98 | -0.98% | 446,114 |
| Feb 18, 2026 | $65.76 | $66.31 | $65.31 | $65.62 | -0.86% | 666,545 |
| Feb 17, 2026 | $66.50 | $66.74 | $65.88 | $66.19 | +0.14% | 669,548 |
| Feb 13, 2026 | $64.96 | $66.58 | $64.17 | $66.10 | +2.48% | 1,216,986 |
| Feb 12, 2026 | $65.64 | $65.69 | $63.46 | $64.50 | -1.42% | 918,341 |
| Feb 11, 2026 | $65.97 | $65.97 | $64.98 | $65.43 | +0.03% | 542,767 |
| Feb 10, 2026 | $66.01 | $66.14 | $65.35 | $65.41 | -0.86% | 759,325 |
| Feb 9, 2026 | $66.01 | $66.37 | $65.21 | $65.98 | -0.18% | 569,994 |
| Feb 6, 2026 | $66.46 | $66.46 | $64.70 | $66.10 | +1.57% | 1,592,810 |
| Feb 5, 2026 | $63.95 | $65.31 | $63.92 | $65.08 | +0.99% | 1,259,051 |
| Feb 4, 2026 | $63.24 | $64.50 | $62.98 | $64.44 | +3.04% | 850,402 |
| Feb 3, 2026 | $61.42 | $62.61 | $61.35 | $62.54 | +1.59% | 783,363 |
| Feb 2, 2026 | $61.70 | $61.91 | $61.24 | $61.56 | +0.03% | 559,493 |
| Jan 30, 2026 | $60.90 | $61.64 | $60.70 | $61.54 | +0.16% | 776,348 |
| Jan 29, 2026 | $60.49 | $61.92 | $60.31 | $61.44 | +2.49% | 901,277 |
| Jan 28, 2026 | $61.08 | $61.97 | $59.82 | $59.95 | -2.54% | 846,678 |
| Jan 27, 2026 | $60.72 | $61.72 | $60.62 | $61.51 | +0.77% | 675,239 |
| Jan 26, 2026 | $62.23 | $62.90 | $60.88 | $61.04 | -2.35% | 1,026,040 |
| Jan 23, 2026 | $61.94 | $62.57 | $61.50 | $62.51 | +0.82% | 1,002,429 |
| Jan 22, 2026 | $62.62 | $63.17 | $61.59 | $62.00 | -0.80% | 1,714,268 |
| Jan 21, 2026 | $62.36 | $62.85 | $61.46 | $62.50 | +1.12% | 1,010,974 |
| Jan 20, 2026 | $61.88 | $62.21 | $61.42 | $61.81 | -1.36% | 688,986 |
| Jan 16, 2026 | $61.42 | $62.73 | $61.00 | $62.66 | +2.22% | 937,978 |
| Jan 15, 2026 | $60.88 | $61.61 | $60.56 | $61.30 | +0.81% | 557,768 |
| Jan 14, 2026 | $60.00 | $60.96 | $59.96 | $60.81 | +1.49% | 517,644 |
| Jan 13, 2026 | $59.57 | $60.10 | $58.77 | $59.92 | +0.86% | 672,449 |
| Jan 12, 2026 | $59.72 | $59.91 | $59.17 | $59.41 | -0.10% | 518,662 |
| Jan 9, 2026 | $59.40 | $60.07 | $59.38 | $59.47 | -0.02% | 747,502 |
| Jan 8, 2026 | $59.55 | $60.45 | $59.46 | $59.48 | +0.64% | 799,494 |
| Jan 7, 2026 | $59.24 | $59.91 | $58.95 | $59.10 | +0.41% | 866,274 |
| Jan 6, 2026 | $59.24 | $59.49 | $57.95 | $58.86 | -0.25% | 841,845 |
| Jan 5, 2026 | $58.57 | $59.85 | $58.57 | $59.01 | -0.02% | 554,139 |
| Jan 2, 2026 | $58.74 | $59.11 | $58.29 | $59.02 | +0.53% | 538,590 |
| Dec 31, 2025 | $59.98 | $60.15 | $58.68 | $58.71 | -1.77% | 781,522 |
| Dec 30, 2025 | $59.91 | $60.50 | $59.58 | $59.77 | -0.20% | 478,984 |
| Dec 29, 2025 | $60.54 | $61.42 | $59.59 | $59.89 | -0.65% | 351,403 |
| Dec 26, 2025 | $60.60 | $61.02 | $59.93 | $60.28 | -0.36% | 247,960 |
| Dec 24, 2025 | $60.00 | $60.64 | $59.67 | $60.50 | +1.19% | 255,546 |
| Dec 23, 2025 | $59.93 | $60.16 | $59.68 | $59.79 | -0.80% | 403,879 |
| Dec 22, 2025 | $60.56 | $60.95 | $60.03 | $60.27 | -0.68% | 690,409 |
| Dec 19, 2025 | $60.38 | $60.98 | $60.32 | $60.68 | +0.17% | 1,479,963 |
| Dec 18, 2025 | $60.91 | $61.50 | $60.56 | $60.58 | -0.48% | 642,924 |
| Dec 17, 2025 | $60.06 | $61.14 | $60.06 | $60.87 | +1.25% | 873,437 |
| Dec 16, 2025 | $60.76 | $61.09 | $60.10 | $60.12 | -0.79% | 799,118 |
| Dec 15, 2025 | $61.24 | $61.24 | $60.44 | $60.60 | -1.21% | 654,630 |
| Dec 12, 2025 | $62.85 | $62.97 | $61.21 | $61.34 | -1.49% | 676,221 |
| Dec 11, 2025 | $62.56 | $62.89 | $61.62 | $62.27 | +0.03% | 634,269 |
| Dec 10, 2025 | $61.14 | $62.68 | $59.55 | $62.25 | +1.65% | 822,929 |
| Dec 9, 2025 | $61.14 | $62.01 | $60.86 | $61.24 | +0.61% | 743,110 |
| Dec 8, 2025 | $62.48 | $62.71 | $60.85 | $60.87 | -2.26% | 855,413 |
| Dec 5, 2025 | $62.15 | $62.84 | $62.13 | $62.28 | -0.22% | 501,449 |
| Dec 4, 2025 | $62.26 | $62.76 | $62.13 | $62.42 | -0.02% | 426,491 |
| Dec 3, 2025 | $62.50 | $62.99 | $61.92 | $62.43 | +0.02% | 695,654 |
| Dec 2, 2025 | $63.12 | $63.12 | $62.31 | $62.42 | -0.67% | 520,413 |
| Dec 1, 2025 | $62.25 | $63.19 | $62.25 | $62.84 | +0.08% | 407,552 |
| Nov 28, 2025 | $62.70 | $63.23 | $62.61 | $62.79 | -0.03% | 220,365 |
| Nov 26, 2025 | $62.26 | $63.66 | $62.26 | $62.81 | +0.46% | 1,016,727 |
| Nov 25, 2025 | $62.28 | $63.12 | $62.28 | $62.52 | +0.40% | 817,246 |
| Nov 24, 2025 | $62.01 | $62.63 | $61.37 | $62.27 | +0.55% | 706,393 |
| Nov 21, 2025 | $60.72 | $62.08 | $59.95 | $61.93 | +3.04% | 931,648 |
| Nov 20, 2025 | $60.13 | $61.18 | $59.58 | $60.10 | +0.96% | 754,908 |
| Nov 19, 2025 | $60.48 | $60.78 | $58.67 | $59.53 | -1.26% | 804,070 |
| Nov 18, 2025 | $60.01 | $60.45 | $59.75 | $60.29 | +0.42% | 346,430 |
| Nov 17, 2025 | $60.93 | $60.93 | $59.76 | $60.04 | -1.15% | 481,523 |
| Nov 14, 2025 | $61.10 | $61.82 | $60.36 | $60.74 | -0.74% | 573,210 |
| Nov 13, 2025 | $60.54 | $61.46 | $60.54 | $61.19 | +0.36% | 688,375 |
| Nov 12, 2025 | $61.43 | $62.10 | $60.97 | $60.97 | -1.42% | 662,240 |
| Nov 11, 2025 | $61.51 | $62.03 | $61.02 | $61.85 | +1.13% | 679,479 |
| Nov 10, 2025 | $61.23 | $62.87 | $60.50 | $61.16 | +0.33% | 927,877 |
| Nov 7, 2025 | $59.27 | $61.00 | $58.93 | $60.96 | +3.36% | 661,099 |
| Nov 6, 2025 | $58.70 | $59.50 | $58.22 | $58.98 | +1.67% | 940,254 |
| Nov 5, 2025 | $58.17 | $58.34 | $57.71 | $58.01 | +0.17% | 530,254 |
| Nov 4, 2025 | $57.65 | $58.27 | $57.35 | $57.91 | +0.24% | 555,331 |
| Nov 3, 2025 | $56.68 | $57.90 | $56.09 | $57.77 | +1.12% | 1,335,167 |
| Oct 31, 2025 | $58.14 | $58.25 | $56.83 | $57.13 | -2.39% | 1,224,251 |
| Oct 30, 2025 | $57.93 | $58.81 | $57.74 | $58.53 | +0.41% | 681,904 |
| Oct 29, 2025 | $60.00 | $60.13 | $57.80 | $58.29 | -3.35% | 754,717 |
| Oct 28, 2025 | $60.82 | $61.12 | $59.79 | $60.31 | -1.31% | 385,417 |
| Oct 27, 2025 | $61.04 | $61.46 | $60.83 | $61.11 | +0.16% | 435,602 |
| Oct 24, 2025 | $61.42 | $61.55 | $60.84 | $61.01 | +0.16% | 513,286 |
| Oct 23, 2025 | $60.96 | $61.49 | $60.74 | $60.91 | -0.41% | 750,933 |
| Oct 22, 2025 | $61.77 | $62.03 | $60.79 | $61.16 | -0.65% | 371,384 |
| Oct 21, 2025 | $62.35 | $62.41 | $61.38 | $61.56 | -0.93% | 679,384 |
| Oct 20, 2025 | $61.23 | $62.26 | $61.04 | $62.14 | – | 466,687 |
Seasonality
TRNO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -0.1% | 1.2% | 1.2% | -0.9% | 1.0% | 6.0% | 0.6% | -3.7% | 2.6% | 4.1% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 1 of 10 | 7 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 4.8% | 7.3% | -6.2% | 6.2% | 0.8% | -0.6% | 10.6% | -7.6% | -1.7% | 1.6% | ||
| 2025 | 10.6% | 3.7% | -6.1% | -10.9% | 0.2% | 0.2% | -1.0% | 4.1% | -0.9% | 0.7% | 9.9% | -5.7% |
| 2024 | -4.7% | 7.7% | 4.0% | -18.1% | 4.1% | 5.4% | 15.6% | 0.9% | -2.5% | -10.3% | 1.1% | -1.7% |
| 2023 | 13.3% | -3.4% | 4.5% | -4.7% | -0.4% | -1.3% | -1.3% | 2.6% | -6.0% | -6.2% | 7.2% | 10.6% |
| 2022 | -12.3% | -8.0% | 8.2% | -1.8% | -16.5% | -7.7% | 12.4% | -2.6% | -12.5% | 7.8% | 2.6% | -2.3% |
| 2021 | -3.3% | -1.0% | 3.6% | 11.7% | -1.4% | 1.9% | 6.0% | -2.3% | -4.9% | 15.7% | 4.1% | 12.5% |
| 2020 | 5.8% | -4.2% | -5.1% | 5.9% | -6.6% | 3.4% | 15.4% | -1.8% | -8.2% | 3.3% | 2.9% | 1.5% |
| 2019 | 14.7% | 1.4% | 3.4% | 6.2% | 2.4% | 7.3% | 0.1% | 3.5% | 1.0% | 11.0% | 2.3% | -5.7% |
| 2018 | 1.5% | -6.4% | 4.3% | 7.6% | 2.6% | -1.2% | -1.4% | 4.1% | -1.8% | -0.1% | 4.2% | -9.3% |
| 2017 | -4.6% | 1.9% | 1.8% | 10.3% | 5.8% | 3.0% | 3.5% | 4.7% | -0.2% | 2.1% | 2.4% | -6.2% |