TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.60	42.87	42.57	42.76	42.76	1.38%	48,487
Mar 31, 2026	41.64	42.20	41.55	42.18	42.18	2.80%	56,438
Mar 30, 2026	41.36	41.61	41.00	41.03	41.03	-0.39%	44,443
Mar 27, 2026	41.47	41.49	41.14	41.19	41.09	-1.08%	17,723
Mar 26, 2026	42.09	42.43	41.64	41.64	41.54	-1.75%	25,087
Mar 25, 2026	42.39	42.49	42.21	42.38	42.28	0.98%	32,102
Mar 24, 2026	41.62	42.25	41.50	41.97	41.87	-0.02%	53,448
Mar 23, 2026	41.50	42.06	41.50	41.98	41.88	2.34%	15,754
Mar 20, 2026	41.58	41.59	40.85	41.02	40.92	-1.58%	41,720
Mar 19, 2026	41.99	41.99	41.60	41.68	41.58	-1.28%	43,159
Mar 18, 2026	42.51	42.78	42.21	42.22	42.12	-0.98%	66,035
Mar 17, 2026	42.85	42.90	42.64	42.64	42.54	0.42%	16,500
Mar 16, 2026	41.97	42.60	41.97	42.46	42.36	1.58%	30,118
Mar 13, 2026	42.20	42.50	41.77	41.80	41.70	-0.59%	33,231
Mar 12, 2026	42.48	42.48	42.01	42.05	41.95	-1.66%	41,144
Mar 11, 2026	42.78	43.03	42.71	42.76	42.66	-0.09%	36,854
Mar 10, 2026	42.74	43.16	42.60	42.80	42.70	0.40%	59,203
Mar 9, 2026	42.00	42.77	41.86	42.63	42.53	-0.49%	98,191
Mar 6, 2026	43.08	43.08	42.65	42.84	42.74	-1.77%	64,871
Mar 5, 2026	43.85	43.93	43.40	43.61	43.50	-0.95%	46,366
Mar 4, 2026	44.00	44.14	43.83	44.03	43.92	0.57%	28,039
Mar 3, 2026	43.52	43.91	43.08	43.78	43.67	-0.82%	58,013
Mar 2, 2026	43.30	44.22	43.20	44.14	44.03	0.68%	74,522
Feb 27, 2026	44.52	44.60	43.77	43.84	43.73	-1.95%	68,226
Feb 26, 2026	44.51	44.84	44.20	44.71	44.60	0.54%	34,145
Feb 25, 2026	44.00	44.68	43.95	44.47	44.26	3.47%	45,783
Feb 24, 2026	43.16	43.16	42.84	42.98	42.78	-0.42%	25,920
Feb 23, 2026	43.58	43.78	43.02	43.16	42.96	-0.80%	27,198
Feb 20, 2026	43.02	43.51	43.02	43.51	43.31	1.19%	22,259
Feb 19, 2026	42.86	43.01	42.70	43.00	42.80	0.21%	15,491
Feb 18, 2026	42.59	42.94	42.59	42.91	42.71	1.32%	16,643
Feb 17, 2026	42.42	42.62	42.26	42.35	42.15	0.05%	23,149
Feb 13, 2026	42.12	42.38	41.84	42.33	42.13	0.43%	26,388
Feb 12, 2026	42.85	43.00	42.10	42.15	41.95	-1.40%	49,009
Feb 11, 2026	43.24	43.25	42.72	42.75	42.55	-0.77%	51,193
Feb 10, 2026	42.99	43.11	42.94	43.08	42.88	0.48%	23,399
Feb 9, 2026	42.30	42.88	42.30	42.88	42.67	1.46%	20,420
Feb 6, 2026	42.01	42.27	42.01	42.26	42.06	0.96%	26,597
Feb 5, 2026	41.67	42.01	41.60	41.86	41.66	-0.24%	26,087
Feb 4, 2026	41.96	42.06	41.77	41.96	41.76	0.50%	20,764
Feb 3, 2026	41.62	41.77	41.48	41.75	41.55	0.70%	16,542
Feb 2, 2026	40.76	41.51	40.76	41.46	41.27	1.82%	32,989
Jan 30, 2026	41.06	41.13	40.59	40.72	40.53	-1.09%	27,701
Jan 29, 2026	40.85	41.21	40.84	41.17	40.98	0.71%	59,085
Jan 28, 2026	41.18	41.24	40.75	40.88	40.59	-0.74%	35,994
Jan 27, 2026	41.38	41.60	41.10	41.19	40.89	-0.42%	34,218
Jan 26, 2026	41.60	41.71	41.31	41.36	41.07	-0.41%	22,899
Jan 23, 2026	41.69	41.69	41.33	41.53	41.23	-0.46%	43,303
Jan 22, 2026	41.73	41.82	41.59	41.72	41.42	0.51%	42,977
Jan 21, 2026	41.35	41.78	41.10	41.51	41.22	0.39%	62,569