TSX:TBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	48.68	48.72	48.15	48.23	-	-1.01%	33,002
May 29, 2026	48.88	49.08	48.14	48.72	48.72	-0.06%	48,336
May 28, 2026	49.56	49.56	48.59	48.75	48.75	-1.65%	60,112
May 27, 2026	49.91	50.20	49.50	49.67	49.57	-0.72%	47,597
May 26, 2026	50.21	50.36	49.77	50.03	49.93	-0.54%	38,338
May 25, 2026	50.23	50.59	50.17	50.30	50.20	0.76%	34,702
May 22, 2026	49.94	50.01	49.78	49.92	49.82	0.65%	29,170
May 21, 2026	48.90	49.75	48.89	49.60	49.50	1.06%	44,891
May 20, 2026	48.25	49.15	48.25	49.08	48.98	1.87%	40,659
May 19, 2026	48.14	48.43	47.89	48.18	48.08	0.69%	38,040
May 15, 2026	47.67	47.87	47.57	47.85	47.75	-0.31%	27,041
May 14, 2026	47.34	48.00	47.34	48.00	47.90	1.67%	39,245
May 13, 2026	47.73	47.94	47.00	47.21	47.11	-1.23%	39,229
May 12, 2026	47.64	47.80	47.25	47.80	47.70	0.59%	32,013
May 11, 2026	47.47	47.63	47.30	47.52	47.42	-0.11%	41,252
May 8, 2026	47.62	47.80	47.40	47.57	47.47	0.21%	30,187
May 7, 2026	47.84	47.90	47.28	47.47	47.37	-0.77%	37,075
May 6, 2026	47.25	48.05	47.25	47.84	47.74	2.11%	35,551
May 5, 2026	46.71	47.05	46.71	46.85	46.76	0.43%	19,154
May 4, 2026	47.10	47.10	46.58	46.65	46.56	-1.23%	69,833
May 1, 2026	47.25	47.45	47.06	47.23	47.13	0.17%	60,170
Apr 30, 2026	46.18	47.22	46.18	47.15	47.06	1.95%	36,991
Apr 29, 2026	46.75	46.79	46.18	46.25	46.16	-0.92%	73,661
Apr 28, 2026	46.82	47.03	46.70	46.78	46.59	-0.02%	37,528
Apr 27, 2026	46.61	46.79	46.45	46.79	46.60	0.09%	38,103
Apr 24, 2026	46.48	46.92	46.35	46.75	46.56	0.39%	25,591
Apr 23, 2026	46.27	46.82	46.20	46.57	46.38	0.24%	49,315
Apr 22, 2026	46.75	46.75	46.42	46.46	46.27	-0.36%	27,171
Apr 21, 2026	47.08	47.27	46.61	46.63	46.44	-0.96%	63,891
Apr 20, 2026	46.77	47.12	46.68	47.08	46.88	0.47%	55,667
Apr 17, 2026	46.31	47.15	46.31	46.86	46.67	1.65%	39,796
Apr 16, 2026	46.39	46.39	46.04	46.10	45.91	-0.50%	22,112
Apr 15, 2026	46.15	46.33	46.11	46.33	46.14	0.61%	18,497
Apr 14, 2026	45.53	46.09	45.53	46.05	45.86	0.99%	36,757
Apr 13, 2026	45.02	45.65	44.79	45.60	45.41	0.86%	50,219
Apr 10, 2026	44.82	45.31	44.82	45.21	45.02	1.01%	27,921
Apr 9, 2026	44.26	44.79	44.26	44.76	44.57	1.31%	35,656
Apr 8, 2026	44.30	44.30	44.04	44.18	44.00	1.75%	46,136
Apr 7, 2026	43.04	43.44	43.03	43.42	43.24	0.51%	81,159
Apr 6, 2026	42.81	43.24	42.81	43.20	43.02	0.68%	45,471
Apr 2, 2026	42.42	42.95	42.28	42.91	42.73	0.35%	49,023
Apr 1, 2026	42.60	42.87	42.57	42.76	42.58	1.38%	48,487
Mar 31, 2026	41.64	42.20	41.55	42.18	42.01	2.80%	56,438
Mar 30, 2026	41.36	41.61	41.00	41.03	40.86	-0.15%	44,443
Mar 27, 2026	41.47	41.49	41.14	41.19	40.92	-1.08%	17,723
Mar 26, 2026	42.09	42.43	41.64	41.64	41.37	-1.75%	25,087
Mar 25, 2026	42.39	42.49	42.21	42.38	42.10	0.98%	32,102
Mar 24, 2026	41.62	42.25	41.50	41.97	41.69	-0.02%	53,448
Mar 23, 2026	41.50	42.06	41.50	41.98	41.70	2.34%	15,754
Mar 20, 2026	41.58	41.59	40.85	41.02	40.75	-1.58%	41,720