Skip to main content
Territorial Bancorp Inc. (TBNK)
NASDAQ: TBNK · Real-Time Price · USD
10.94
+0.12 (1.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

Territorial Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202410.6611.1010.6610.9410.941.11%27,781
Nov 21, 202410.6810.8810.6810.8210.820.74%17,640
Nov 20, 202410.4710.7410.4710.7410.741.51%9,661
Nov 19, 202410.5910.6410.5110.5810.58-0.38%10,437
Nov 18, 202410.6310.7610.5910.6210.62-1.67%12,530
Nov 15, 202410.6410.8010.6110.8010.80-0.28%6,850
Nov 14, 202410.8710.9410.7810.8310.83-0.18%7,774
Nov 13, 202410.9111.1810.8510.8510.85-0.55%6,651
Nov 12, 202411.0011.1310.8910.9110.91-1.80%10,728
Nov 11, 202410.9311.2210.9311.1111.112.97%13,658
Nov 8, 202410.6210.9010.6210.7910.791.03%17,128
Nov 7, 202411.3011.3010.6310.6810.67-5.57%59,999
Nov 6, 202410.5311.4410.5011.3111.309.81%147,689
Nov 5, 202410.0410.3810.0410.3010.292.08%8,962
Nov 4, 202410.3410.3410.0510.0910.08-2.04%4,143
Nov 1, 202410.3010.3210.1510.3010.290.59%49,821
Oct 31, 202410.4210.4210.2410.2410.23-1.82%15,351
Oct 30, 202410.2310.5210.2310.4310.421.26%38,394
Oct 29, 202410.2010.3310.0510.3010.291.58%22,089
Oct 28, 202410.0110.3910.0110.1410.13-2.87%39,684
Oct 25, 202410.6010.6010.2710.4410.43-0.95%30,736
Oct 24, 202410.5010.5510.3110.5410.53-1.03%47,434
Oct 23, 202410.5310.6510.5310.6510.64-1.39%8,581
Oct 22, 202410.3210.8910.2010.8010.793.95%63,841
Oct 21, 202410.7510.7510.3110.3910.38-5.11%69,574
Oct 18, 202410.9510.9710.8710.9510.94-0.73%6,930
Oct 17, 202410.9311.0310.8111.0311.020.18%15,742
Oct 16, 202410.9911.0510.9311.0111.000.82%17,791
Oct 15, 202410.8211.1210.8210.9210.910.74%18,828
Oct 14, 202410.5110.8810.5110.8410.832.26%16,105
Oct 11, 202410.4410.6610.4210.6010.59-0.19%21,061
Oct 10, 202410.5610.7010.4610.6210.61-2.03%49,707
Oct 9, 202410.5010.8410.4010.8410.833.24%31,882
Oct 8, 202410.7010.7010.5010.5010.49-1.59%23,075
Oct 7, 202411.3011.3810.4210.6710.66-6.57%31,661
Oct 4, 202410.7011.4210.6011.4211.417.33%44,553
Oct 3, 202410.1710.8310.0910.6410.634.62%115,717
Oct 2, 202410.3010.4110.1710.1710.160.10%20,948
Oct 1, 202410.5110.5110.1110.1610.15-2.68%38,681
Sep 30, 202410.4710.5410.3210.4410.430.48%40,312
Sep 27, 202410.6510.6510.3410.3910.380.29%46,189
Sep 26, 202410.0410.919.9510.3610.354.23%165,150
Sep 25, 20249.9510.029.929.949.93-0.90%25,958
Sep 24, 202410.2010.2010.0110.0310.02-2.24%78,129
Sep 23, 202410.3310.3810.1910.2610.25-0.39%23,367
Sep 20, 202410.4210.4410.2410.3010.29-1.62%68,171
Sep 19, 202410.2410.4910.2410.4710.463.66%8,281
Sep 18, 20249.9710.469.9110.1010.091.81%37,113
Sep 17, 20249.9010.179.909.929.910.71%45,954
Sep 16, 20249.909.919.709.859.84-0.20%66,081
Sep 13, 20249.409.879.409.879.866.13%22,891
Sep 12, 20249.199.349.199.309.290.11%5,405
Sep 11, 20249.229.298.959.299.280.76%15,178
Sep 10, 20249.259.309.109.229.21-0.32%7,646
Sep 9, 20249.349.459.259.259.24-2.12%12,844
Sep 6, 20249.519.519.379.459.44-0.53%7,580
Sep 5, 20249.509.609.359.509.490.11%48,456
Sep 4, 20249.559.589.449.499.48-1.35%19,204
Sep 3, 20249.619.729.559.629.61-1.13%8,805
Aug 30, 20249.799.799.509.739.72-0.61%1,925
Aug 29, 20249.819.839.569.799.780.31%3,090
Aug 28, 20249.709.769.629.769.751.35%7,453
Aug 27, 20249.659.719.609.639.62-1.43%5,975
Aug 26, 20249.929.989.779.779.760.21%6,795
Aug 23, 20249.619.969.419.759.744.50%11,135
Aug 22, 20249.379.379.299.339.32-0.85%2,528
Aug 21, 20249.269.419.269.419.401.84%3,019
Aug 20, 20249.309.339.249.249.23-2.01%1,507
Aug 19, 20249.439.569.439.439.42-1.15%5,635
Aug 16, 20249.459.549.439.549.533.81%9,381
Aug 15, 20249.299.419.199.199.182.57%3,167
Aug 14, 20249.019.118.918.968.950.22%11,188
Aug 13, 20248.909.028.868.948.931.48%4,346
Aug 12, 20249.059.098.798.818.80-0.79%5,967
Aug 9, 20248.938.938.868.888.87-0.78%1,886
Aug 8, 20249.079.078.928.958.930.34%2,940
Aug 7, 20249.009.078.848.928.900.34%9,657
Aug 6, 20248.939.088.898.898.87-1.00%2,681
Aug 5, 20248.949.008.648.988.96-2.71%11,309
Aug 2, 20249.489.489.139.239.21-3.95%6,948
Aug 1, 202410.0010.009.549.619.59-4.28%12,100
Jul 31, 202410.0510.2210.0010.0410.020.30%4,747
Jul 30, 20249.5510.139.5510.019.994.71%200,572
Jul 29, 202410.2310.239.569.569.54-7.18%16,614
Jul 26, 202410.1010.3410.1010.3010.283.52%11,297
Jul 25, 20249.7510.109.759.959.932.16%29,713
Jul 24, 20249.809.999.749.749.72-1.22%13,755
Jul 23, 20249.679.969.609.869.842.71%44,252
Jul 22, 20249.479.719.479.609.580.10%131,459
Jul 19, 20249.689.749.589.599.57-0.10%9,488
Jul 18, 20249.869.929.569.609.58-2.83%108,190
Jul 17, 20249.749.909.729.889.864.55%52,187
Jul 16, 20248.989.488.719.459.436.54%26,868
Jul 15, 20248.749.018.688.878.852.07%27,296
Jul 12, 20248.548.708.548.698.672.48%8,975
Jul 11, 20248.088.578.088.488.464.31%11,923
Jul 10, 20247.878.187.878.138.113.44%17,423
Jul 9, 20247.657.877.657.867.841.16%5,555
Jul 8, 20247.947.947.777.777.75-0.64%1,451
Jul 5, 20247.887.887.737.827.80-0.89%9,036