CM Advisors Fixed Income Fund (CMFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.41
-0.05 (-0.44%)
Aug 5, 2025, 4:00 PM EDT
Territorial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Aug 7, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Aug 6, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.70% |
| Aug 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.44% |
| Aug 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Aug 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% |
| Jul 31, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jul 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Jul 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Jul 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Jul 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% |
| Jul 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |
| Jul 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Jul 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.27% |
| Jul 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Jul 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jul 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Jul 15, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Jul 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% |
| Jul 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| Jul 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Jul 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Jul 8, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.43% |
| Jul 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Jul 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Jul 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Jun 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.24% |
| Jun 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - |
| Jun 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.09% |
| Jun 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | 0.36% |
| Jun 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | 0.09% |
| Jun 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | -0.18% |
| Jun 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | - |
| Jun 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | -0.09% |
| Jun 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | 0.09% |
| Jun 10, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | 0.09% |
| Jun 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | 0.09% |
| Jun 6, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.06 | 0.09% |
| Jun 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | -0.09% |
| Jun 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.06 | 0.18% |
| Jun 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| Jun 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| May 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| May 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | 0.18% |