Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK · Real-Time Price · USD
10.30
+0.16 (1.58%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Territorial Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202410.2010.3310.0510.3010.301.58%22,089
Oct 28, 202410.0110.3910.0110.1410.14-2.87%39,684
Oct 25, 202410.6010.6010.2710.4410.44-0.95%30,736
Oct 24, 202410.5010.5510.3110.5410.54-1.03%47,434
Oct 23, 202410.5310.6510.5310.6510.65-1.39%8,581
Oct 22, 202410.3210.8910.2010.8010.803.95%63,841
Oct 21, 202410.7510.7510.3110.3910.39-5.11%69,574
Oct 18, 202410.9510.9710.8710.9510.95-0.73%6,930
Oct 17, 202410.9311.0310.8111.0311.030.18%15,742
Oct 16, 202410.9911.0510.9311.0111.010.82%17,791
Oct 15, 202410.8211.1210.8210.9210.920.74%18,828
Oct 14, 202410.5110.8810.5110.8410.842.26%16,105
Oct 11, 202410.4410.6610.4210.6010.60-0.19%21,061
Oct 10, 202410.5610.7010.4610.6210.62-2.03%49,707
Oct 9, 202410.5010.8410.4010.8410.843.24%31,882
Oct 8, 202410.7010.7010.5010.5010.50-1.59%23,075
Oct 7, 202411.3011.3810.4210.6710.67-6.57%31,661
Oct 4, 202410.7011.4210.6011.4211.427.33%44,553
Oct 3, 202410.1710.8310.0910.6410.644.62%115,717
Oct 2, 202410.3010.4110.1710.1710.170.10%20,948
Oct 1, 202410.5110.5110.1110.1610.16-2.68%38,681
Sep 30, 202410.4710.5410.3210.4410.440.48%40,312
Sep 27, 202410.6510.6510.3410.3910.390.29%46,189
Sep 26, 202410.0410.919.9510.3610.364.23%165,150
Sep 25, 20249.9510.029.929.949.94-0.90%25,958
Sep 24, 202410.2010.2010.0110.0310.03-2.24%78,129
Sep 23, 202410.3310.3810.1910.2610.26-0.39%23,367
Sep 20, 202410.4210.4410.2410.3010.30-1.62%68,171
Sep 19, 202410.2410.4910.2410.4710.473.66%8,281
Sep 18, 20249.9710.469.9110.1010.101.81%37,113
Sep 17, 20249.9010.179.909.929.920.71%45,954
Sep 16, 20249.909.919.709.859.85-0.20%66,081
Sep 13, 20249.409.879.409.879.876.13%22,891
Sep 12, 20249.199.349.199.309.300.11%5,405
Sep 11, 20249.229.298.959.299.290.76%15,178
Sep 10, 20249.259.309.109.229.22-0.32%7,646
Sep 9, 20249.349.459.259.259.25-2.12%12,844
Sep 6, 20249.519.519.379.459.45-0.53%7,580
Sep 5, 20249.509.609.359.509.500.11%48,456
Sep 4, 20249.559.589.449.499.49-1.35%19,204
Sep 3, 20249.619.729.559.629.62-1.13%8,805
Aug 30, 20249.799.799.509.739.73-0.61%1,925
Aug 29, 20249.819.839.569.799.790.31%3,090
Aug 28, 20249.709.769.629.769.761.35%7,453
Aug 27, 20249.659.719.609.639.63-1.43%5,975
Aug 26, 20249.929.989.779.779.770.21%6,795
Aug 23, 20249.619.969.419.759.754.50%11,135
Aug 22, 20249.379.379.299.339.33-0.85%2,528
Aug 21, 20249.269.419.269.419.411.84%3,019
Aug 20, 20249.309.339.249.249.24-2.01%1,507
Aug 19, 20249.439.569.439.439.43-1.15%5,635
Aug 16, 20249.459.549.439.549.543.81%9,381
Aug 15, 20249.299.419.199.199.192.57%3,167
Aug 14, 20249.019.118.918.968.960.22%11,188
Aug 13, 20248.909.028.868.948.941.48%4,346
Aug 12, 20249.059.098.798.818.81-0.79%5,967
Aug 9, 20248.938.938.868.888.88-0.78%1,886
Aug 8, 20249.079.078.928.958.940.34%2,940
Aug 7, 20249.009.078.848.928.910.34%9,657
Aug 6, 20248.939.088.898.898.88-1.00%2,681
Aug 5, 20248.949.008.648.988.97-2.71%11,309
Aug 2, 20249.489.489.139.239.22-3.95%6,948
Aug 1, 202410.0010.009.549.619.60-4.28%12,100
Jul 31, 202410.0510.2210.0010.0410.030.30%4,747
Jul 30, 20249.5510.139.5510.0110.004.71%200,572
Jul 29, 202410.2310.239.569.569.55-7.18%16,614
Jul 26, 202410.1010.3410.1010.3010.293.52%11,297
Jul 25, 20249.7510.109.759.959.942.16%29,713
Jul 24, 20249.809.999.749.749.73-1.22%13,755
Jul 23, 20249.679.969.609.869.852.71%44,252
Jul 22, 20249.479.719.479.609.590.10%131,459
Jul 19, 20249.689.749.589.599.58-0.10%9,488
Jul 18, 20249.869.929.569.609.59-2.83%108,190
Jul 17, 20249.749.909.729.889.874.55%52,187
Jul 16, 20248.989.488.719.459.446.54%26,868
Jul 15, 20248.749.018.688.878.862.07%27,296
Jul 12, 20248.548.708.548.698.682.48%8,975
Jul 11, 20248.088.578.088.488.474.31%11,923
Jul 10, 20247.878.187.878.138.123.44%17,423
Jul 9, 20247.657.877.657.867.851.16%5,555
Jul 8, 20247.947.947.777.777.76-0.64%1,451
Jul 5, 20247.887.887.737.827.81-0.89%9,036
Jul 3, 20247.938.117.897.897.88-1.50%3,092
Jul 2, 20248.008.077.978.018.000.63%3,830
Jul 1, 20248.018.157.957.967.95-1.73%4,538
Jun 28, 20247.828.107.828.108.092.53%16,756
Jun 27, 20247.747.907.717.907.891.02%18,163
Jun 26, 20247.617.847.617.827.812.49%13,604
Jun 25, 20247.657.677.627.637.62-1.29%1,336
Jun 24, 20247.637.847.637.737.720.78%5,696
Jun 21, 20247.657.717.607.677.66-0.13%19,288
Jun 20, 20247.707.777.687.687.67-0.39%4,560
Jun 18, 20247.707.987.707.717.70-0.77%8,334
Jun 17, 20247.607.807.607.777.761.57%13,564
Jun 14, 20247.627.657.567.657.64-0.91%4,733
Jun 13, 20247.657.947.617.727.71-0.58%9,129
Jun 12, 20247.787.907.777.777.761.77%5,595
Jun 11, 20247.617.667.597.637.620.26%12,820
Jun 10, 20247.827.827.567.617.60-2.41%5,810
Jun 7, 20247.807.877.667.807.79-0.91%4,381