TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	30.95	31.14	30.93	31.10	31.10	0.42%	10,500
May 15, 2025	30.67	30.97	30.67	30.97	30.97	1.04%	4,500
May 14, 2025	30.47	30.65	30.47	30.65	30.65	0.59%	3,543
May 13, 2025	30.40	30.47	30.38	30.47	30.47	0.30%	4,800
May 12, 2025	30.47	30.47	30.37	30.38	30.38	1.23%	4,100
May 9, 2025	29.97	30.05	29.97	30.01	30.01	0.33%	5,011
May 8, 2025	29.96	30.00	29.91	29.91	29.91	0.61%	3,240
May 7, 2025	29.76	29.81	29.73	29.73	29.73	0.51%	6,105
May 6, 2025	29.60	29.60	29.58	29.58	29.58	-0.60%	1,500
May 5, 2025	29.63	29.79	29.63	29.76	29.76	0.17%	2,710
May 2, 2025	29.49	29.74	29.49	29.71	29.71	0.54%	3,134
May 1, 2025	29.32	29.55	29.32	29.55	29.55	0.51%	3,636
Apr 30, 2025	29.25	29.40	29.10	29.40	29.40	0.34%	1,300
Apr 29, 2025	29.08	29.30	29.08	29.30	29.30	0.62%	1,205
Apr 28, 2025	29.06	29.18	29.06	29.12	29.02	0.55%	5,803
Apr 25, 2025	28.88	28.96	28.85	28.96	28.86	0.28%	2,300
Apr 24, 2025	28.77	28.93	28.77	28.88	28.78	0.63%	5,700
Apr 23, 2025	29.01	29.01	28.70	28.70	28.60	0.84%	2,909
Apr 22, 2025	28.46	28.46	28.46	28.46	28.36	1.17%	1,004
Apr 21, 2025	27.97	28.13	27.97	28.13	28.03	-0.46%	800
Apr 17, 2025	28.17	28.35	28.12	28.26	28.16	1.04%	2,537
Apr 16, 2025	28.10	28.20	27.92	27.97	27.87	-0.64%	2,012
Apr 15, 2025	28.06	28.19	28.06	28.15	28.05	0.75%	2,700
Apr 14, 2025	27.94	27.96	27.82	27.94	27.84	2.76%	8,028
Apr 11, 2025	26.88	27.19	26.88	27.19	27.10	0.85%	811
Apr 10, 2025	27.53	27.53	26.92	26.96	26.87	-3.09%	2,200
Apr 9, 2025	26.77	27.82	26.58	27.82	27.72	4.12%	2,700
Apr 8, 2025	27.46	27.61	26.72	26.72	26.63	-1.18%	3,400
Apr 7, 2025	26.56	27.65	26.56	27.04	26.95	-2.24%	6,600
Apr 4, 2025	28.12	28.12	27.40	27.66	27.57	-3.25%	2,616
Apr 3, 2025	28.59	28.59	28.59	28.59	28.49	-1.99%	320
Apr 2, 2025	28.69	29.17	28.69	29.17	29.07	1.07%	400
Apr 1, 2025	28.88	28.99	28.84	28.86	28.76	-0.28%	900
Mar 31, 2025	28.56	28.94	28.56	28.94	28.84	0.66%	600
Mar 28, 2025	29.04	29.04	28.75	28.75	28.65	-1.71%	5,200
Mar 27, 2025	29.14	29.25	29.14	29.25	29.05	-0.24%	2,436
Mar 26, 2025	29.44	29.44	29.28	29.32	29.12	-	1,425
Mar 25, 2025	29.37	29.41	29.32	29.32	29.12	0.58%	912
Mar 24, 2025	28.96	29.17	28.96	29.15	28.95	1.11%	1,200
Mar 21, 2025	28.77	28.87	28.77	28.83	28.63	-0.31%	1,500
Mar 20, 2025	28.84	28.98	28.84	28.92	28.72	0.14%	4,200
Mar 19, 2025	28.74	28.90	28.74	28.88	28.68	0.77%	1,000
Mar 18, 2025	28.92	28.92	28.66	28.66	28.46	-0.03%	502
Mar 17, 2025	28.63	28.70	28.63	28.67	28.47	0.24%	1,220
Mar 14, 2025	28.26	28.60	28.26	28.60	28.40	1.35%	849
Mar 13, 2025	28.41	28.45	28.20	28.22	28.03	-0.91%	2,404
Mar 12, 2025	28.41	28.48	28.38	28.48	28.29	0.60%	1,502
Mar 11, 2025	28.64	28.65	28.24	28.31	28.12	-1.39%	3,700
Mar 10, 2025	28.71	28.71	28.66	28.71	28.51	-1.03%	1,100
Mar 7, 2025	28.57	29.02	28.57	29.01	28.81	1.04%	2,600