TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.02	42.17	41.87	42.04	42.04	0.11%	26,500
Jan 8, 2026	41.74	42.08	41.74	41.99	41.99	0.45%	20,529
Jan 7, 2026	41.87	42.05	41.76	41.80	41.80	-0.48%	32,523
Jan 6, 2026	42.40	42.66	41.97	42.00	42.00	-0.85%	29,471
Jan 5, 2026	41.82	42.37	41.82	42.36	42.36	1.53%	24,401
Jan 2, 2026	41.59	41.74	41.50	41.72	41.72	0.53%	22,429
Dec 31, 2025	41.68	41.68	41.49	41.50	41.50	-0.65%	13,064
Dec 30, 2025	41.98	42.00	41.76	41.77	41.67	-0.37%	18,292
Dec 29, 2025	41.75	42.02	41.75	41.93	41.82	0.30%	32,642
Dec 24, 2025	41.70	41.90	41.65	41.80	41.70	0.29%	8,312
Dec 23, 2025	41.64	41.92	41.64	41.68	41.58	0.14%	17,790
Dec 22, 2025	41.74	41.88	41.62	41.62	41.52	-0.22%	14,813
Dec 19, 2025	41.41	41.88	41.41	41.71	41.61	0.92%	21,199
Dec 18, 2025	41.13	41.37	41.13	41.33	41.23	1.00%	14,519
Dec 17, 2025	41.44	41.44	40.88	40.92	40.82	-1.04%	15,447
Dec 16, 2025	41.34	41.40	41.24	41.35	41.25	-0.19%	13,690
Dec 15, 2025	41.27	41.47	41.27	41.43	41.33	0.49%	15,833
Dec 12, 2025	41.42	41.46	41.21	41.23	41.13	-0.29%	24,166
Dec 11, 2025	41.18	41.35	41.18	41.35	41.25	0.36%	6,951
Dec 10, 2025	40.73	41.26	40.73	41.20	41.10	1.13%	7,005
Dec 9, 2025	40.68	40.84	40.68	40.74	40.64	0.37%	9,160
Dec 8, 2025	40.54	40.65	40.48	40.59	40.49	0.02%	11,103
Dec 5, 2025	40.53	40.66	40.45	40.58	40.48	0.25%	10,908
Dec 4, 2025	39.90	40.52	39.90	40.48	40.38	1.89%	5,855
Dec 3, 2025	39.92	40.25	39.55	39.73	39.63	-0.10%	18,436
Dec 2, 2025	39.50	39.77	39.50	39.77	39.67	1.30%	9,960
Dec 1, 2025	39.54	39.54	39.26	39.26	39.17	-0.96%	19,091
Nov 28, 2025	39.45	39.65	39.45	39.64	39.55	0.41%	7,111
Nov 27, 2025	39.40	39.50	39.39	39.48	39.39	0.20%	2,997
Nov 26, 2025	39.22	39.40	39.20	39.40	39.31	0.69%	5,961
Nov 25, 2025	38.97	39.13	38.96	39.13	38.94	0.82%	3,246
Nov 24, 2025	38.63	38.83	38.52	38.81	38.62	0.60%	10,205
Nov 21, 2025	38.34	38.64	38.27	38.58	38.39	0.94%	6,628
Nov 20, 2025	38.53	38.72	38.20	38.22	38.03	-0.44%	6,319
Nov 19, 2025	38.40	38.43	38.25	38.39	38.20	-0.16%	5,568
Nov 18, 2025	38.26	38.50	38.10	38.45	38.26	0.10%	4,109
Nov 17, 2025	38.45	38.65	38.31	38.41	38.22	-0.13%	11,893
Nov 14, 2025	38.22	38.46	38.05	38.46	38.27	-0.10%	3,381
Nov 13, 2025	38.85	38.94	38.40	38.50	38.31	-0.95%	14,569
Nov 12, 2025	38.60	38.88	38.60	38.87	38.68	0.96%	8,329
Nov 11, 2025	38.32	38.50	38.32	38.50	38.31	0.76%	2,510
Nov 10, 2025	38.05	38.28	38.05	38.21	38.02	0.95%	8,929
Nov 7, 2025	37.83	37.89	37.49	37.85	37.66	-0.21%	6,422
Nov 6, 2025	38.02	38.06	37.77	37.93	37.74	-0.13%	2,649
Nov 5, 2025	37.96	38.06	37.83	37.98	37.79	0.18%	11,005
Nov 4, 2025	38.05	38.19	37.86	37.91	37.72	-0.71%	34,557
Nov 3, 2025	38.03	38.23	38.00	38.18	37.99	0.55%	4,749
Oct 31, 2025	37.69	37.97	37.68	37.97	37.78	0.69%	2,450
Oct 30, 2025	37.69	37.86	37.64	37.71	37.52	-0.21%	11,912
Oct 29, 2025	38.27	38.27	37.67	37.79	37.50	-1.05%	10,096