TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	31.84	31.94	31.84	31.92	31.92	0.13%	4,250
Jun 6, 2025	31.98	31.98	31.88	31.88	31.88	0.38%	5,508
Jun 5, 2025	31.91	31.91	31.72	31.76	31.76	-0.16%	4,220
Jun 4, 2025	31.87	31.87	31.77	31.81	31.81	-0.06%	6,221
Jun 3, 2025	31.85	31.95	31.78	31.83	31.83	0.16%	4,400
Jun 2, 2025	31.74	31.78	31.65	31.78	31.78	-0.19%	3,032
May 30, 2025	31.64	31.86	31.64	31.84	31.84	0.54%	7,800
May 29, 2025	32.05	32.05	31.61	31.67	31.67	-1.28%	7,802
May 28, 2025	31.84	32.18	31.84	32.08	31.98	1.74%	18,600
May 27, 2025	31.50	31.61	31.48	31.53	31.43	0.45%	4,703
May 26, 2025	31.43	31.45	31.39	31.39	31.29	0.42%	3,701
May 23, 2025	31.08	31.33	31.08	31.26	31.16	0.22%	1,946
May 22, 2025	31.06	31.34	31.06	31.19	31.09	0.42%	10,400
May 21, 2025	31.03	31.06	31.00	31.06	30.96	-0.26%	1,142
May 20, 2025	31.21	31.31	31.14	31.14	31.04	0.13%	8,001
May 16, 2025	30.95	31.14	30.93	31.10	31.00	0.42%	10,500
May 15, 2025	30.67	30.97	30.67	30.97	30.87	1.04%	4,500
May 14, 2025	30.47	30.65	30.47	30.65	30.55	0.59%	3,543
May 13, 2025	30.40	30.47	30.38	30.47	30.38	0.30%	4,800
May 12, 2025	30.47	30.47	30.37	30.38	30.29	1.23%	4,100
May 9, 2025	29.97	30.05	29.97	30.01	29.92	0.33%	5,011
May 8, 2025	29.96	30.00	29.91	29.91	29.82	0.61%	3,240
May 7, 2025	29.76	29.81	29.73	29.73	29.64	0.51%	6,105
May 6, 2025	29.60	29.60	29.58	29.58	29.49	-0.60%	1,500
May 5, 2025	29.63	29.79	29.63	29.76	29.67	0.17%	2,710
May 2, 2025	29.49	29.74	29.49	29.71	29.62	0.54%	3,134
May 1, 2025	29.32	29.55	29.32	29.55	29.46	0.51%	3,636
Apr 30, 2025	29.25	29.40	29.10	29.40	29.31	0.34%	1,300
Apr 29, 2025	29.08	29.30	29.08	29.30	29.21	0.62%	1,205
Apr 28, 2025	29.06	29.18	29.06	29.12	28.93	0.55%	5,803
Apr 25, 2025	28.88	28.96	28.85	28.96	28.77	0.28%	2,300
Apr 24, 2025	28.77	28.93	28.77	28.88	28.69	0.63%	5,700
Apr 23, 2025	29.01	29.01	28.70	28.70	28.51	0.84%	2,909
Apr 22, 2025	28.46	28.46	28.46	28.46	28.27	1.17%	1,004
Apr 21, 2025	27.97	28.13	27.97	28.13	27.95	-0.46%	800
Apr 17, 2025	28.17	28.35	28.12	28.26	28.08	1.04%	2,537
Apr 16, 2025	28.10	28.20	27.92	27.97	27.79	-0.64%	2,012
Apr 15, 2025	28.06	28.19	28.06	28.15	27.97	0.75%	2,700
Apr 14, 2025	27.94	27.96	27.82	27.94	27.76	2.76%	8,028
Apr 11, 2025	26.88	27.19	26.88	27.19	27.01	0.85%	811
Apr 10, 2025	27.53	27.53	26.92	26.96	26.78	-3.09%	2,200
Apr 9, 2025	26.77	27.82	26.58	27.82	27.64	4.12%	2,700
Apr 8, 2025	27.46	27.61	26.72	26.72	26.55	-1.18%	3,400
Apr 7, 2025	26.56	27.65	26.56	27.04	26.86	-2.24%	6,600
Apr 4, 2025	28.12	28.12	27.40	27.66	27.48	-3.25%	2,616
Apr 3, 2025	28.59	28.59	28.59	28.59	28.40	-1.99%	320
Apr 2, 2025	28.69	29.17	28.69	29.17	28.98	1.07%	400
Apr 1, 2025	28.88	28.99	28.84	28.86	28.67	-0.28%	900
Mar 31, 2025	28.56	28.94	28.56	28.94	28.75	0.66%	600
Mar 28, 2025	29.04	29.04	28.75	28.75	28.56	-1.71%	5,200